Foresight Energy LP Unit (FELPQ) Exchange: PINK
Data as of May 2, 2025
$0.01 ($0.00) 0.00%
Foresight Energy LP Unit - Daily Information
Click for more stock information on Foresight Energy LP Unit.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.01 |
| Previous Close | $0.01 |
| High | $0.01 |
| Low | $0.01 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.01 |
About Foresight Energy LP Unit (FELPQ)
Foresight Energy LP Unit
Invest in Foresight Energy LP Unit (FELPQ)
Historical Stock Data for Foresight Energy LP Unit (FELPQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 196,900 |
| 2020-06-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 428,400 |
| 2020-06-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 27,012 |
| 2020-06-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 104,241 |
| 2020-06-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,200,863 |
| 2020-06-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 65,090 |
| 2020-06-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 347,301 |
| 2020-06-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 105,736 |
| 2020-06-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 130,858 |
| 2020-06-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 919,784 |
| 2020-06-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,348,834 |
| 2020-06-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 445,619 |
| 2020-06-15 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 16,795 |
| 2020-06-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 524,895 |
| 2020-06-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,720,709 |
| 2020-06-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 390,067 |
| 2020-06-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 274,258 |
| 2020-06-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 226,387 |
| 2020-06-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 60,310 |
| 2020-06-04 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 1,049,625 |
| 2020-06-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 216,699 |
| 2020-06-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 16,856 |
| 2020-06-01 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 251,994 |
| 2020-05-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 134,261 |
| 2020-05-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 24,145 |
| 2020-05-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 18,864 |
| 2020-05-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 198,274 |
| 2020-05-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 51,952 |
| 2020-05-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 101,623 |
| 2020-05-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 24,399 |
| 2020-05-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 122,958 |
| 2020-05-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 37,250 |
| 2020-05-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 108,141 |
| 2020-05-14 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 90,373 |
| 2020-05-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,335 |
| 2020-05-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 181,705 |
| 2020-05-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 44,260 |
| 2020-05-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,734 |
| 2020-05-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 787,536 |
| 2020-05-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 63,289 |
| 2020-05-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 65,612 |
| 2020-05-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 416,289 |
| 2020-05-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 140,950 |
| 2020-04-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 108,771 |
| 2020-04-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 365,351 |
| 2020-04-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 26,577 |
| 2020-04-27 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 60,527 |
| 2020-04-24 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 198,047 |
| 2020-04-23 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 205,103 |
| 2020-04-22 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 650,960 |
| 2020-04-21 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 138,855 |
| 2020-04-20 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 17,134 |
| 2020-04-17 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 488,754 |
| 2020-04-16 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 369,795 |
| 2020-04-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 118,907 |
| 2020-04-14 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 112,133 |
| 2020-04-13 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 208,959 |
| 2020-04-09 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 267,105 |
| 2020-04-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 261,264 |
| 2020-04-07 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 542,335 |
| 2020-04-06 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 154,309 |
| 2020-04-03 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 390,900 |
| 2020-04-02 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 672,143 |
| 2020-04-01 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 151,984 |
| 2020-03-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,001 |
| 2020-03-30 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 63,897 |
| 2020-03-27 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 658,726 |
| 2020-03-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 287,554 |
| 2020-03-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 251,576 |
| 2020-03-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 434,281 |
| 2020-03-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 239,369 |
| 2020-03-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 57,359 |
| 2020-03-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 65,105 |
| 2020-03-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 46,784 |
| 2020-03-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 801,591 |
| 2020-03-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 174,391 |
| 2020-03-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 167,974 |
| 2020-03-12 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 485,624 |
| 2020-03-11 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 1,607,560 |
| 2020-03-10 | $0.02 | $0.03 | $0.01 | $0.01 | $0.01 | 8,196,470 |
| 2020-03-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 175,139 |
| 2020-03-06 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 42,067 |
| 2020-03-05 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 62,717 |
| 2020-03-04 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 197,339 |
| 2020-03-03 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 81,157 |
| 2020-03-02 | $0.08 | $0.09 | $0.06 | $0.06 | $0.06 | 171,275 |
| 2020-02-28 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 68,431 |
| 2020-02-27 | $0.10 | $0.10 | $0.07 | $0.09 | $0.09 | 269,695 |
| 2020-02-26 | $0.08 | $0.11 | $0.07 | $0.10 | $0.10 | 68,579 |
| 2020-02-25 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 49,376 |
| 2020-02-24 | $0.11 | $0.11 | $0.08 | $0.08 | $0.08 | 402,079 |
| 2020-02-21 | $0.11 | $0.13 | $0.10 | $0.11 | $0.11 | 278,816 |
| 2020-02-20 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 171,872 |
| 2020-02-19 | $0.08 | $0.11 | $0.08 | $0.10 | $0.10 | 892,203 |
| 2020-02-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 54,205 |
| 2020-02-14 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 219,791 |
| 2020-02-13 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 225,338 |
| 2020-02-12 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 67,934 |
| 2020-02-11 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 141,803 |
| 2020-02-10 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 254,262 |
| 2020-02-07 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 94,074 |
| 2020-02-06 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 93,575 |
| 2020-02-05 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 399,837 |
| 2020-02-04 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 223,344 |
| 2020-02-03 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 183,010 |
| 2020-01-31 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 498,709 |
| 2020-01-30 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 398,311 |
| 2020-01-29 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 601,487 |
| 2020-01-28 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 125,633 |
| 2020-01-27 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 74,964 |
| 2020-01-24 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 100,642 |
| 2020-01-23 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 35,510 |
| 2020-01-22 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 34,012 |
| 2020-01-21 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 106,474 |
| 2020-01-17 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 61,731 |
| 2020-01-16 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 111,543 |
| 2020-01-15 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 84,368 |
| 2020-01-14 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 139,059 |
| 2020-01-13 | $0.05 | $0.08 | $0.05 | $0.07 | $0.07 | 119,189 |
| 2020-01-10 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 69,452 |
| 2020-01-09 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 650,240 |
| 2020-01-08 | $0.10 | $0.10 | $0.06 | $0.06 | $0.06 | 91,490 |
| 2020-01-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 182,830 |
| 2020-01-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 273,780 |
| 2020-01-03 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 216,290 |
| 2020-01-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 100,261 |
| 2019-12-31 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 317,123 |
| 2019-12-30 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 446,018 |
| 2019-12-27 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 295,229 |
| 2019-12-26 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 186,751 |
| 2019-12-24 | $0.06 | $0.09 | $0.06 | $0.08 | $0.08 | 402,839 |
| 2019-12-23 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 225,861 |
| 2019-12-20 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 840,508 |
| 2019-12-19 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 468,153 |
| 2019-12-18 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 865,151 |
| 2019-12-17 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 220,527 |
| 2019-12-16 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 458,171 |
| 2019-12-13 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 692,799 |
| 2019-12-12 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 157,414 |
| 2019-12-11 | $0.11 | $0.11 | $0.07 | $0.09 | $0.09 | 1,066,502 |
| 2019-12-10 | $0.11 | $0.11 | $0.08 | $0.09 | $0.09 | 700,657 |
| 2019-12-09 | $0.09 | $0.12 | $0.09 | $0.10 | $0.10 | 1,080,180 |
| 2019-12-06 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 707,843 |
| 2019-12-05 | $0.09 | $0.11 | $0.08 | $0.11 | $0.11 | 1,168,435 |
| 2019-12-04 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 171,063 |
| 2019-12-03 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 848,982 |
| 2019-12-02 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 1,177,596 |
| 2019-11-29 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 349,809 |
| 2019-11-27 | $0.10 | $0.11 | $0.07 | $0.09 | $0.09 | 877,736 |
| 2019-11-26 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 692,270 |
| 2019-11-25 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 695,294 |
| 2019-11-22 | $0.11 | $0.13 | $0.09 | $0.10 | $0.10 | 3,312,431 |
| 2019-11-21 | $0.07 | $0.12 | $0.07 | $0.12 | $0.12 | 3,453,589 |
| 2019-11-20 | $0.09 | $0.10 | $0.06 | $0.07 | $0.07 | 3,119,509 |
| 2019-11-19 | $0.14 | $0.14 | $0.08 | $0.10 | $0.10 | 4,416,177 |
| 2019-11-18 | $0.11 | $0.14 | $0.05 | $0.13 | $0.13 | 10,440,210 |
| 2019-11-15 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 4,892,018 |
| 2019-11-14 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 7,022,733 |
| 2019-11-13 | $0.03 | $0.04 | $0.01 | $0.01 | $0.01 | 7,969,965 |
| 2019-11-12 | $0.10 | $0.15 | $0.04 | $0.04 | $0.04 | 2,435,801 |
| 2019-11-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,400 |
| 2019-11-08 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 94,448 |
| 2019-11-07 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 187,733 |
| 2019-11-06 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 108,904 |
| 2019-11-05 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 184,292 |
| 2019-11-04 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 415,494 |
| 2019-11-01 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 43,573 |
| 2019-10-31 | $0.20 | $0.20 | $0.17 | $0.19 | $0.19 | 161,100 |
| 2019-10-30 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 178,172 |
| 2019-10-29 | $0.21 | $0.22 | $0.19 | $0.19 | $0.19 | 220,887 |
| 2019-10-28 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 189,144 |
| 2019-10-25 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 110,640 |
| 2019-10-24 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 127,898 |
| 2019-10-23 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 30,198 |
| 2019-10-22 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 53,350 |
| 2019-10-21 | $0.21 | $0.23 | $0.19 | $0.20 | $0.20 | 109,192 |
| 2019-10-18 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 73,445 |
| 2019-10-17 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 123,187 |
| 2019-10-16 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 157,944 |
| 2019-10-15 | $0.21 | $0.22 | $0.19 | $0.19 | $0.19 | 361,860 |
| 2019-10-14 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 191,703 |
| 2019-10-11 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 105,665 |
| 2019-10-10 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 107,931 |
| 2019-10-09 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 101,435 |
| 2019-10-08 | $0.26 | $0.26 | $0.19 | $0.21 | $0.21 | 369,396 |
| 2019-10-07 | $0.23 | $0.26 | $0.22 | $0.25 | $0.25 | 559,540 |
| 2019-10-04 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 389,516 |
| 2019-10-03 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 80,386 |
| 2019-10-02 | $0.22 | $0.23 | $0.20 | $0.23 | $0.23 | 224,914 |
| 2019-10-01 | $0.30 | $0.30 | $0.19 | $0.23 | $0.23 | 1,494,478 |
| 2019-09-30 | $0.33 | $0.35 | $0.31 | $0.31 | $0.31 | 110,523 |
| 2019-09-27 | $0.35 | $0.36 | $0.31 | $0.32 | $0.32 | 162,785 |
| 2019-09-26 | $0.35 | $0.38 | $0.34 | $0.35 | $0.35 | 112,232 |
| 2019-09-25 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 138,567 |
| 2019-09-24 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 116,543 |
| 2019-09-23 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 40,183 |
| 2019-09-20 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 91,757 |
| 2019-09-19 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 86,272 |
| 2019-09-18 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 44,708 |
| 2019-09-17 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 62,875 |
| 2019-09-16 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 227,807 |
| 2019-09-13 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 76,636 |
| 2019-09-12 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 81,217 |
| 2019-09-11 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 79,489 |
| 2019-09-10 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 70,426 |
| 2019-09-09 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 46,477 |
| 2019-09-06 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 82,445 |
| 2019-09-05 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 16,308 |
| 2019-09-04 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 84,166 |
| 2019-09-03 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 39,643 |
| 2019-08-30 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 46,919 |
| 2019-08-29 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 41,300 |
| 2019-08-28 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 17,612 |
| 2019-08-27 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 17,054 |
| 2019-08-26 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 13,976 |
| 2019-08-23 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 20,412 |
| 2019-08-22 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 35,589 |
| 2019-08-21 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 33,992 |
| 2019-08-20 | $0.43 | $0.43 | $0.39 | $0.42 | $0.42 | 47,359 |
| 2019-08-19 | $0.37 | $0.43 | $0.37 | $0.43 | $0.43 | 47,132 |
| 2019-08-16 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 83,476 |
| 2019-08-15 | $0.41 | $0.41 | $0.31 | $0.35 | $0.35 | 118,954 |
| 2019-08-14 | $0.43 | $0.45 | $0.39 | $0.40 | $0.40 | 38,446 |
| 2019-08-13 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 29,997 |
| 2019-08-12 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 32,637 |
| 2019-08-09 | $0.45 | $0.46 | $0.43 | $0.46 | $0.46 | 42,111 |
| 2019-08-08 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 28,244 |
| 2019-08-07 | $0.50 | $0.50 | $0.44 | $0.45 | $0.45 | 72,891 |
| 2019-08-06 | $0.47 | $0.48 | $0.45 | $0.48 | $0.48 | 41,822 |
| 2019-08-05 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 116,243 |
| 2019-08-02 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 50,562 |
| 2019-08-01 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 38,147 |
| 2019-07-31 | $0.44 | $0.48 | $0.43 | $0.44 | $0.44 | 146,002 |
| 2019-07-30 | $0.45 | $0.47 | $0.40 | $0.44 | $0.44 | 105,773 |
| 2019-07-29 | $0.50 | $0.50 | $0.45 | $0.47 | $0.47 | 126,267 |
| 2019-07-26 | $0.54 | $0.54 | $0.46 | $0.48 | $0.48 | 159,540 |
| 2019-07-25 | $0.58 | $0.58 | $0.54 | $0.54 | $0.54 | 28,266 |
| 2019-07-24 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 11,532 |
| 2019-07-23 | $0.54 | $0.60 | $0.54 | $0.58 | $0.58 | 27,951 |
| 2019-07-22 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 49,325 |
| 2019-07-19 | $0.57 | $0.59 | $0.52 | $0.57 | $0.57 | 78,234 |
| 2019-07-18 | $0.65 | $0.66 | $0.48 | $0.56 | $0.56 | 389,721 |
| 2019-07-17 | $0.72 | $0.72 | $0.64 | $0.65 | $0.65 | 92,661 |
| 2019-07-16 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 34,685 |
| 2019-07-15 | $0.67 | $0.71 | $0.67 | $0.68 | $0.68 | 53,322 |
| 2019-07-12 | $0.67 | $0.71 | $0.67 | $0.67 | $0.67 | 32,967 |
| 2019-07-11 | $0.72 | $0.72 | $0.66 | $0.67 | $0.67 | 88,639 |
| 2019-07-10 | $0.74 | $0.75 | $0.69 | $0.70 | $0.70 | 120,975 |
| 2019-07-09 | $0.76 | $0.76 | $0.71 | $0.72 | $0.72 | 49,820 |
| 2019-07-08 | $0.73 | $0.75 | $0.72 | $0.73 | $0.73 | 148,808 |
| 2019-07-05 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 69,270 |
| 2019-07-03 | $0.71 | $0.71 | $0.68 | $0.69 | $0.69 | 13,918 |
| 2019-07-02 | $0.71 | $0.71 | $0.65 | $0.65 | $0.65 | 22,582 |
| 2019-07-01 | $0.73 | $0.73 | $0.65 | $0.69 | $0.69 | 23,055 |
| 2019-06-28 | $0.69 | $0.72 | $0.65 | $0.70 | $0.70 | 53,439 |
| 2019-06-27 | $0.72 | $0.73 | $0.66 | $0.68 | $0.68 | 41,082 |
| 2019-06-26 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 26,816 |
| 2019-06-25 | $0.75 | $0.75 | $0.71 | $0.71 | $0.71 | 32,169 |
| 2019-06-24 | $0.78 | $0.78 | $0.73 | $0.74 | $0.74 | 54,115 |
| 2019-06-21 | $0.77 | $0.80 | $0.76 | $0.76 | $0.76 | 39,692 |
| 2019-06-20 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 48,994 |
| 2019-06-19 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 9,893 |
| 2019-06-18 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 29,595 |
| 2019-06-17 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 93,501 |
| 2019-06-14 | $0.80 | $0.84 | $0.78 | $0.81 | $0.81 | 27,139 |
| 2019-06-13 | $0.82 | $0.85 | $0.80 | $0.81 | $0.81 | 21,995 |
| 2019-06-12 | $0.83 | $0.89 | $0.81 | $0.83 | $0.83 | 68,280 |
| 2019-06-11 | $0.83 | $0.84 | $0.80 | $0.80 | $0.80 | 72,905 |
| 2019-06-10 | $0.82 | $0.87 | $0.82 | $0.82 | $0.82 | 55,013 |
| 2019-06-07 | $0.80 | $0.84 | $0.77 | $0.82 | $0.82 | 51,440 |
| 2019-06-06 | $0.84 | $0.84 | $0.72 | $0.76 | $0.76 | 143,214 |
| 2019-06-05 | $0.89 | $0.90 | $0.81 | $0.83 | $0.83 | 36,577 |
| 2019-06-04 | $0.89 | $0.92 | $0.85 | $0.85 | $0.85 | 53,103 |
| 2019-06-03 | $0.89 | $0.91 | $0.85 | $0.88 | $0.88 | 49,890 |
| 2019-05-31 | $0.87 | $0.89 | $0.84 | $0.86 | $0.86 | 51,922 |
| 2019-05-30 | $0.89 | $0.90 | $0.83 | $0.85 | $0.85 | 44,124 |
| 2019-05-29 | $0.99 | $1.00 | $0.81 | $0.83 | $0.83 | 161,854 |
| 2019-05-28 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 84,830 |
| 2019-05-24 | $0.91 | $0.99 | $0.91 | $0.95 | $0.95 | 249,324 |
| 2019-05-23 | $0.87 | $0.97 | $0.86 | $0.89 | $0.89 | 310,624 |
| 2019-05-22 | $0.83 | $0.89 | $0.80 | $0.85 | $0.85 | 223,437 |
| 2019-05-21 | $0.83 | $0.83 | $0.75 | $0.80 | $0.80 | 170,723 |
| 2019-05-20 | $0.72 | $0.79 | $0.70 | $0.76 | $0.76 | 184,494 |
| 2019-05-17 | $0.71 | $0.73 | $0.65 | $0.69 | $0.69 | 100,558 |
| 2019-05-16 | $0.70 | $0.73 | $0.61 | $0.67 | $0.67 | 210,349 |
| 2019-05-15 | $0.75 | $0.81 | $0.60 | $0.67 | $0.67 | 258,843 |
| 2019-05-14 | $0.80 | $0.86 | $0.75 | $0.75 | $0.75 | 144,068 |
| 2019-05-13 | $0.92 | $0.92 | $0.75 | $0.77 | $0.77 | 271,560 |
| 2019-05-10 | $0.92 | $0.93 | $0.87 | $0.92 | $0.92 | 76,705 |
| 2019-05-09 | $1.02 | $1.05 | $0.86 | $0.92 | $0.92 | 324,996 |
| 2019-05-08 | $1.30 | $1.30 | $0.99 | $1.00 | $1.00 | 498,165 |
| 2019-05-07 | $1.42 | $1.46 | $1.32 | $1.40 | $1.40 | 243,118 |
| 2019-05-06 | $1.53 | $1.53 | $1.35 | $1.39 | $1.39 | 214,184 |
| 2019-05-03 | $1.54 | $1.54 | $1.45 | $1.50 | $1.50 | 87,553 |
| 2019-05-02 | $1.38 | $1.55 | $1.38 | $1.52 | $1.52 | 239,454 |
| 2019-05-01 | $1.47 | $1.47 | $1.39 | $1.42 | $1.42 | 101,806 |
| 2019-04-30 | $1.51 | $1.51 | $1.40 | $1.45 | $1.45 | 130,857 |
| 2019-04-29 | $1.60 | $1.62 | $1.49 | $1.53 | $1.53 | 69,766 |
| 2019-04-26 | $1.50 | $1.63 | $1.50 | $1.58 | $1.58 | 116,016 |
| 2019-04-25 | $1.47 | $1.51 | $1.46 | $1.49 | $1.49 | 81,341 |
| 2019-04-24 | $1.51 | $1.52 | $1.47 | $1.47 | $1.47 | 89,501 |
| 2019-04-23 | $1.57 | $1.61 | $1.50 | $1.53 | $1.53 | 158,543 |
| 2019-04-22 | $1.62 | $1.63 | $1.54 | $1.56 | $1.56 | 58,392 |
| 2019-04-18 | $1.62 | $1.66 | $1.57 | $1.59 | $1.59 | 51,162 |
| 2019-04-17 | $1.73 | $1.73 | $1.60 | $1.64 | $1.64 | 89,994 |
| 2019-04-16 | $1.74 | $1.83 | $1.59 | $1.65 | $1.65 | 200,901 |
| 2019-04-15 | $1.57 | $1.65 | $1.50 | $1.65 | $1.65 | 223,323 |
| 2019-04-12 | $1.75 | $1.75 | $1.57 | $1.60 | $1.60 | 336,722 |
| 2019-04-11 | $1.76 | $1.81 | $1.69 | $1.75 | $1.75 | 97,262 |
| 2019-04-10 | $1.98 | $1.99 | $1.68 | $1.69 | $1.69 | 507,550 |
| 2019-04-09 | $2.05 | $2.05 | $1.86 | $2.00 | $2.00 | 68,800 |
| 2019-04-08 | $2.04 | $2.09 | $2.00 | $2.02 | $2.02 | 59,192 |
| 2019-04-05 | $2.15 | $2.15 | $1.99 | $1.99 | $1.99 | 391,884 |
| 2019-04-04 | $2.31 | $2.39 | $2.18 | $2.18 | $2.18 | 533,605 |
| 2019-04-03 | $2.40 | $2.45 | $2.30 | $2.35 | $2.35 | 40,972 |
| 2019-04-02 | $2.56 | $2.56 | $2.32 | $2.35 | $2.35 | 88,462 |
| 2019-04-01 | $2.66 | $2.68 | $2.56 | $2.56 | $2.56 | 27,755 |
| 2019-03-29 | $2.60 | $2.67 | $2.60 | $2.61 | $2.61 | 10,731 |
| 2019-03-28 | $2.63 | $2.68 | $2.60 | $2.61 | $2.61 | 26,842 |
| 2019-03-27 | $2.68 | $2.73 | $2.60 | $2.60 | $2.60 | 65,631 |
| 2019-03-26 | $2.65 | $2.70 | $2.56 | $2.66 | $2.66 | 33,634 |
| 2019-03-25 | $2.70 | $2.72 | $2.66 | $2.72 | $2.72 | 3,249 |
| 2019-03-22 | $2.68 | $2.73 | $2.62 | $2.68 | $2.68 | 83,889 |
| 2019-03-21 | $2.64 | $2.81 | $2.64 | $2.71 | $2.71 | 47,782 |
| 2019-03-20 | $2.66 | $2.80 | $2.56 | $2.64 | $2.64 | 75,722 |
| 2019-03-19 | $2.70 | $2.75 | $2.66 | $2.67 | $2.67 | 5,023 |
| 2019-03-18 | $2.86 | $2.90 | $2.50 | $2.70 | $2.70 | 165,151 |
| 2019-03-15 | $3.05 | $3.05 | $2.90 | $2.91 | $2.85 | 20,315 |
| 2019-03-14 | $3.09 | $3.12 | $3.00 | $3.00 | $2.93 | 14,221 |
| 2019-03-13 | $3.01 | $3.07 | $2.97 | $3.00 | $2.93 | 11,733 |
| 2019-03-12 | $3.01 | $3.08 | $2.96 | $3.02 | $2.95 | 7,147 |
| 2019-03-11 | $2.95 | $3.08 | $2.89 | $3.00 | $2.93 | 39,152 |
| 2019-03-08 | $3.05 | $3.05 | $2.87 | $2.94 | $2.88 | 36,243 |
| 2019-03-07 | $3.00 | $3.08 | $2.93 | $3.08 | $3.01 | 25,567 |
| 2019-03-06 | $3.05 | $3.05 | $2.93 | $3.00 | $2.93 | 47,181 |
| 2019-03-05 | $3.08 | $3.08 | $2.96 | $3.05 | $2.98 | 16,635 |
| 2019-03-04 | $3.25 | $3.25 | $2.97 | $2.98 | $2.92 | 95,394 |
| 2019-03-01 | $3.05 | $3.30 | $2.87 | $3.30 | $3.23 | 114,426 |
| 2019-02-28 | $3.28 | $3.28 | $2.90 | $2.98 | $2.92 | 95,387 |
| 2019-02-27 | $3.64 | $3.64 | $2.95 | $3.12 | $3.05 | 186,789 |
| 2019-02-26 | $3.21 | $3.70 | $3.15 | $3.70 | $3.62 | 130,654 |
| 2019-02-25 | $3.28 | $3.28 | $3.15 | $3.28 | $3.21 | 39,791 |
| 2019-02-22 | $3.43 | $3.43 | $3.27 | $3.29 | $3.22 | 11,138 |
| 2019-02-21 | $3.46 | $3.50 | $3.39 | $3.45 | $3.38 | 14,001 |
| 2019-02-20 | $3.25 | $3.29 | $3.25 | $3.29 | $3.21 | 5,214 |
| 2019-02-19 | $3.25 | $3.30 | $3.25 | $3.28 | $3.20 | 8,899 |
| 2019-02-15 | $3.25 | $3.25 | $3.23 | $3.25 | $3.18 | 7,253 |
| 2019-02-14 | $3.26 | $3.26 | $3.22 | $3.23 | $3.15 | 11,877 |
| 2019-02-13 | $3.27 | $3.27 | $3.20 | $3.25 | $3.18 | 15,139 |
| 2019-02-12 | $3.28 | $3.28 | $3.26 | $3.26 | $3.19 | 1,097 |
| 2019-02-11 | $3.30 | $3.30 | $3.19 | $3.25 | $3.18 | 5,360 |
| 2019-02-08 | $3.30 | $3.37 | $3.30 | $3.31 | $3.24 | 1,418 |
| 2019-02-07 | $3.31 | $3.32 | $3.26 | $3.28 | $3.21 | 4,055 |
| 2019-02-06 | $3.26 | $3.37 | $3.26 | $3.35 | $3.28 | 15,766 |
| 2019-02-05 | $3.26 | $3.28 | $3.26 | $3.27 | $3.20 | 1,633 |
| 2019-02-04 | $3.28 | $3.30 | $3.26 | $3.26 | $3.19 | 274,447 |
| 2019-02-01 | $3.35 | $3.35 | $3.28 | $3.30 | $3.23 | 17,309 |
| 2019-01-31 | $3.35 | $3.35 | $3.27 | $3.30 | $3.23 | 26,587 |
| 2019-01-30 | $3.33 | $3.33 | $3.29 | $3.30 | $3.23 | 5,872 |
| 2019-01-29 | $3.35 | $3.40 | $3.30 | $3.30 | $3.23 | 27,596 |
| 2019-01-28 | $3.38 | $3.38 | $3.34 | $3.34 | $3.27 | 8,738 |
| 2019-01-25 | $3.36 | $3.40 | $3.36 | $3.39 | $3.32 | 9,804 |
| 2019-01-24 | $3.38 | $3.38 | $3.33 | $3.38 | $3.31 | 10,028 |
| 2019-01-23 | $3.31 | $3.31 | $3.26 | $3.30 | $3.23 | 10,312 |
| 2019-01-22 | $3.35 | $3.35 | $3.27 | $3.30 | $3.23 | 11,813 |
| 2019-01-18 | $3.31 | $3.36 | $3.31 | $3.34 | $3.27 | 1,902 |
| 2019-01-17 | $3.38 | $3.38 | $3.32 | $3.32 | $3.25 | 8,467 |
| 2019-01-16 | $3.35 | $3.40 | $3.34 | $3.39 | $3.32 | 15,528 |
| 2019-01-15 | $3.40 | $3.42 | $3.33 | $3.34 | $3.27 | 6,424 |
| 2019-01-14 | $3.37 | $3.40 | $3.37 | $3.38 | $3.31 | 5,959 |
| 2019-01-11 | $3.40 | $3.44 | $3.35 | $3.35 | $3.28 | 39,576 |
| 2019-01-10 | $3.42 | $3.46 | $3.42 | $3.43 | $3.36 | 2,023 |
| 2019-01-09 | $3.45 | $3.45 | $3.45 | $3.45 | $3.38 | 942 |
| 2019-01-08 | $3.50 | $3.53 | $3.46 | $3.46 | $3.38 | 12,881 |
| 2019-01-07 | $3.56 | $3.60 | $3.53 | $3.53 | $3.45 | 13,090 |
| 2019-01-04 | $3.63 | $3.65 | $3.54 | $3.55 | $3.47 | 9,238 |
| 2019-01-03 | $3.67 | $3.76 | $3.56 | $3.62 | $3.54 | 12,623 |
| 2019-01-02 | $3.50 | $3.61 | $3.47 | $3.50 | $3.42 | 10,599 |
| 2018-12-31 | $3.47 | $3.50 | $3.27 | $3.50 | $3.42 | 56,776 |
| 2018-12-28 | $3.35 | $3.49 | $3.25 | $3.45 | $3.38 | 35,076 |
| 2018-12-27 | $3.45 | $3.45 | $3.34 | $3.35 | $3.28 | 12,430 |
| 2018-12-26 | $3.33 | $3.46 | $3.30 | $3.43 | $3.36 | 53,834 |
| 2018-12-24 | $3.36 | $3.38 | $3.24 | $3.33 | $3.26 | 24,036 |
| 2018-12-21 | $3.42 | $3.46 | $3.31 | $3.33 | $3.26 | 16,777 |
| 2018-12-20 | $3.34 | $3.37 | $3.25 | $3.33 | $3.26 | 59,637 |
| 2018-12-19 | $3.31 | $3.39 | $3.22 | $3.35 | $3.28 | 49,508 |
| 2018-12-18 | $3.50 | $3.50 | $3.32 | $3.35 | $3.28 | 22,826 |
| 2018-12-17 | $3.40 | $3.50 | $3.19 | $3.50 | $3.42 | 142,400 |
| 2018-12-14 | $3.52 | $3.52 | $3.41 | $3.44 | $3.37 | 60,510 |
| 2018-12-13 | $3.55 | $3.55 | $3.43 | $3.50 | $3.42 | 58,459 |
| 2018-12-12 | $3.59 | $3.60 | $3.49 | $3.50 | $3.42 | 52,535 |
| 2018-12-11 | $3.64 | $3.68 | $3.52 | $3.56 | $3.48 | 44,559 |
| 2018-12-10 | $3.75 | $3.80 | $3.54 | $3.68 | $3.60 | 108,564 |
| 2018-12-07 | $3.78 | $3.97 | $3.50 | $3.79 | $3.65 | 47,364 |
| 2018-12-06 | $3.72 | $3.80 | $3.53 | $3.70 | $3.56 | 40,250 |
| 2018-12-04 | $3.69 | $3.75 | $3.67 | $3.75 | $3.61 | 3,348 |
| 2018-12-03 | $3.76 | $3.76 | $3.67 | $3.69 | $3.56 | 18,002 |
| 2018-11-30 | $3.75 | $3.75 | $3.66 | $3.74 | $3.60 | 12,110 |
| 2018-11-29 | $3.73 | $3.75 | $3.70 | $3.75 | $3.61 | 13,952 |
| 2018-11-28 | $3.71 | $3.74 | $3.60 | $3.70 | $3.56 | 29,769 |
| 2018-11-27 | $3.70 | $3.75 | $3.66 | $3.74 | $3.60 | 17,105 |
| 2018-11-26 | $3.75 | $3.80 | $3.70 | $3.70 | $3.56 | 9,408 |
| 2018-11-23 | $3.76 | $3.76 | $3.76 | $3.76 | $3.62 | 121 |
| 2018-11-21 | $3.79 | $3.79 | $3.79 | $3.79 | $3.65 | 2 |
| 2018-11-20 | $3.79 | $3.80 | $3.70 | $3.79 | $3.65 | 13,547 |
| 2018-11-19 | $3.80 | $3.80 | $3.70 | $3.79 | $3.65 | 41,842 |
| 2018-11-16 | $3.81 | $3.81 | $3.80 | $3.80 | $3.66 | 3,001 |
| 2018-11-15 | $3.82 | $3.82 | $3.81 | $3.81 | $3.67 | 257 |
| 2018-11-14 | $3.95 | $3.95 | $3.84 | $3.85 | $3.71 | 8,249 |
| 2018-11-13 | $3.84 | $3.90 | $3.80 | $3.90 | $3.76 | 8,990 |
| 2018-11-12 | $3.88 | $3.88 | $3.80 | $3.81 | $3.67 | 7,342 |
| 2018-11-09 | $3.91 | $3.91 | $3.84 | $3.90 | $3.76 | 2,575 |
| 2018-11-08 | $3.85 | $3.89 | $3.80 | $3.89 | $3.75 | 13,848 |
| 2018-11-07 | $4.03 | $4.03 | $3.70 | $3.77 | $3.63 | 36,103 |
| 2018-11-06 | $3.95 | $3.97 | $3.88 | $3.97 | $3.82 | 4,714 |
| 2018-11-05 | $4.00 | $4.00 | $3.85 | $3.90 | $3.76 | 13,261 |
| 2018-11-02 | $3.95 | $4.03 | $3.78 | $4.03 | $3.88 | 12,064 |
| 2018-11-01 | $3.96 | $3.96 | $3.88 | $3.90 | $3.76 | 13,711 |
| 2018-10-31 | $3.69 | $4.00 | $3.67 | $4.00 | $3.85 | 44,378 |
| 2018-10-30 | $3.75 | $3.82 | $3.66 | $3.66 | $3.53 | 32,499 |
| 2018-10-29 | $3.83 | $3.89 | $3.72 | $3.79 | $3.65 | 7,033 |
| 2018-10-26 | $3.77 | $3.83 | $3.67 | $3.83 | $3.69 | 28,779 |
| 2018-10-25 | $3.81 | $3.82 | $3.78 | $3.82 | $3.68 | 8,958 |
| 2018-10-24 | $3.82 | $3.85 | $3.70 | $3.83 | $3.69 | 18,463 |
| 2018-10-23 | $3.79 | $3.85 | $3.75 | $3.85 | $3.71 | 18,198 |
| 2018-10-22 | $3.79 | $3.85 | $3.71 | $3.85 | $3.71 | 67,238 |
| 2018-10-19 | $3.78 | $3.83 | $3.78 | $3.80 | $3.66 | 11,486 |
| 2018-10-18 | $3.81 | $3.88 | $3.81 | $3.83 | $3.69 | 13,947 |
| 2018-10-17 | $3.84 | $3.84 | $3.77 | $3.80 | $3.66 | 14,713 |
| 2018-10-16 | $3.83 | $3.86 | $3.80 | $3.82 | $3.68 | 2,181 |
| 2018-10-15 | $3.79 | $3.83 | $3.75 | $3.83 | $3.69 | 3,448 |
| 2018-10-12 | $3.75 | $3.85 | $3.68 | $3.85 | $3.71 | 16,273 |
| 2018-10-11 | $3.86 | $3.86 | $3.69 | $3.73 | $3.59 | 17,960 |
| 2018-10-10 | $3.88 | $3.90 | $3.85 | $3.86 | $3.72 | 7,135 |
| 2018-10-09 | $3.85 | $3.89 | $3.85 | $3.89 | $3.75 | 2,186 |
| 2018-10-08 | $3.86 | $3.89 | $3.85 | $3.88 | $3.73 | 11,851 |
| 2018-10-05 | $3.92 | $3.96 | $3.89 | $3.90 | $3.76 | 6,343 |
| 2018-10-04 | $3.91 | $3.91 | $3.91 | $3.91 | $3.77 | 683 |
| 2018-10-03 | $3.88 | $3.88 | $3.87 | $3.87 | $3.73 | 3,502 |
| 2018-10-02 | $3.98 | $4.00 | $3.87 | $3.90 | $3.75 | 3,408 |
| 2018-10-01 | $4.00 | $4.00 | $3.93 | $3.94 | $3.80 | 1,569 |
| 2018-09-28 | $3.84 | $3.99 | $3.83 | $3.99 | $3.84 | 22,386 |
| 2018-09-27 | $3.85 | $3.91 | $3.79 | $3.91 | $3.77 | 3,611 |
| 2018-09-26 | $3.97 | $3.97 | $3.81 | $3.81 | $3.67 | 15,173 |
| 2018-09-25 | $3.93 | $4.00 | $3.90 | $3.90 | $3.76 | 14,615 |
| 2018-09-24 | $3.93 | $4.00 | $3.93 | $3.95 | $3.81 | 33,182 |
| 2018-09-21 | $3.95 | $3.99 | $3.85 | $3.91 | $3.77 | 55,660 |
| 2018-09-20 | $3.96 | $4.00 | $3.96 | $3.98 | $3.83 | 14,996 |
| 2018-09-19 | $3.92 | $3.98 | $3.92 | $3.98 | $3.83 | 11,680 |
| 2018-09-18 | $3.93 | $3.98 | $3.93 | $3.95 | $3.81 | 9,319 |
| 2018-09-17 | $3.93 | $3.99 | $3.90 | $3.95 | $3.81 | 24,457 |
| 2018-09-14 | $3.95 | $4.00 | $3.89 | $3.94 | $3.80 | 15,243 |
| 2018-09-13 | $4.03 | $4.03 | $3.92 | $3.95 | $3.81 | 27,248 |
| 2018-09-12 | $4.00 | $4.05 | $3.94 | $4.03 | $3.88 | 33,831 |
| 2018-09-11 | $3.87 | $3.93 | $3.81 | $3.93 | $3.79 | 1,223 |
| 2018-09-10 | $3.78 | $3.89 | $3.78 | $3.82 | $3.68 | 845 |
| 2018-09-07 | $3.80 | $4.00 | $3.75 | $3.75 | $3.61 | 29,971 |
| 2018-09-06 | $3.77 | $3.77 | $3.75 | $3.75 | $3.61 | 430 |
| 2018-09-05 | $3.79 | $3.81 | $3.75 | $3.75 | $3.61 | 15,686 |
| 2018-09-04 | $3.79 | $3.84 | $3.75 | $3.76 | $3.62 | 10,222 |
| 2018-08-31 | $3.80 | $3.91 | $3.72 | $3.78 | $3.64 | 6,585 |
| 2018-08-30 | $3.70 | $3.78 | $3.70 | $3.76 | $3.62 | 27,691 |
| 2018-08-29 | $3.71 | $3.72 | $3.66 | $3.70 | $3.56 | 7,712 |
| 2018-08-28 | $3.65 | $3.70 | $3.60 | $3.65 | $3.52 | 44,252 |
| 2018-08-27 | $3.83 | $3.85 | $3.77 | $3.80 | $3.66 | 1,332 |
| 2018-08-24 | $3.85 | $3.85 | $3.80 | $3.85 | $3.71 | 6,244 |
| 2018-08-23 | $3.77 | $3.84 | $3.76 | $3.84 | $3.70 | 2,065 |
| 2018-08-22 | $3.85 | $3.90 | $3.80 | $3.80 | $3.66 | 3,499 |
| 2018-08-21 | $3.80 | $3.95 | $3.75 | $3.83 | $3.69 | 5,129 |
| 2018-08-20 | $3.76 | $3.80 | $3.74 | $3.80 | $3.66 | 6,709 |
| 2018-08-17 | $3.88 | $3.88 | $3.79 | $3.79 | $3.60 | 6,097 |
| 2018-08-16 | $3.94 | $3.94 | $3.71 | $3.90 | $3.70 | 4,056 |
| 2018-08-15 | $3.91 | $4.00 | $3.76 | $3.90 | $3.70 | 23,609 |
| 2018-08-14 | $3.88 | $3.98 | $3.84 | $3.95 | $3.75 | 7,797 |
| 2018-08-13 | $3.92 | $3.96 | $3.82 | $3.90 | $3.70 | 1,055 |
| 2018-08-10 | $3.90 | $3.96 | $3.89 | $3.90 | $3.70 | 8,766 |
| 2018-08-09 | $3.90 | $4.05 | $3.90 | $3.90 | $3.70 | 25,974 |
| 2018-08-08 | $3.92 | $3.95 | $3.88 | $3.95 | $3.75 | 13,945 |
| 2018-08-07 | $3.73 | $3.92 | $3.73 | $3.92 | $3.72 | 8,823 |
| 2018-08-06 | $3.60 | $3.75 | $3.60 | $3.70 | $3.51 | 6,752 |
| 2018-08-03 | $3.85 | $3.85 | $3.57 | $3.57 | $3.39 | 22,349 |
| 2018-08-02 | $3.67 | $3.80 | $3.67 | $3.77 | $3.58 | 8,969 |
| 2018-08-01 | $3.72 | $3.72 | $3.59 | $3.70 | $3.51 | 36,978 |
| 2018-07-31 | $3.51 | $3.71 | $3.45 | $3.71 | $3.52 | 44,528 |
| 2018-07-30 | $3.79 | $3.79 | $3.52 | $3.52 | $3.34 | 35,167 |
| 2018-07-27 | $3.79 | $3.90 | $3.68 | $3.72 | $3.53 | 33,934 |
| 2018-07-26 | $3.73 | $3.79 | $3.70 | $3.79 | $3.60 | 7,341 |
| 2018-07-25 | $3.79 | $3.79 | $3.74 | $3.74 | $3.55 | 2,715 |
| 2018-07-24 | $3.79 | $3.80 | $3.70 | $3.70 | $3.51 | 5,153 |
| 2018-07-23 | $3.80 | $3.80 | $3.73 | $3.79 | $3.60 | 1,231 |
| 2018-07-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.61 | 194 |
| 2018-07-19 | $3.78 | $3.88 | $3.78 | $3.80 | $3.61 | 8,662 |
| 2018-07-18 | $3.80 | $3.81 | $3.52 | $3.81 | $3.62 | 10,504 |
| 2018-07-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.60 | 149 |
| 2018-07-16 | $3.85 | $3.85 | $3.62 | $3.80 | $3.60 | 6,512 |
| 2018-07-13 | $3.78 | $3.87 | $3.78 | $3.83 | $3.64 | 11,003 |
| 2018-07-12 | $3.82 | $3.82 | $3.79 | $3.79 | $3.60 | 1,258 |
| 2018-07-11 | $3.85 | $3.99 | $3.81 | $3.81 | $3.62 | 7,450 |
| 2018-07-10 | $3.80 | $3.99 | $3.78 | $3.93 | $3.73 | 10,823 |
| 2018-07-09 | $3.80 | $3.83 | $3.78 | $3.78 | $3.59 | 6,501 |
| 2018-07-06 | $3.78 | $3.82 | $3.78 | $3.82 | $3.63 | 2,499 |
| 2018-07-05 | $3.83 | $3.83 | $3.78 | $3.78 | $3.59 | 5,962 |
| 2018-07-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.67 | 330 |
| 2018-07-02 | $4.08 | $4.08 | $3.77 | $3.79 | $3.60 | 6,722 |
| 2018-06-29 | $3.86 | $4.10 | $3.76 | $4.10 | $3.89 | 29,764 |
| 2018-06-28 | $3.79 | $3.92 | $3.79 | $3.92 | $3.72 | 424 |
| 2018-06-27 | $3.86 | $3.86 | $3.82 | $3.82 | $3.63 | 381 |
| 2018-06-26 | $3.79 | $3.79 | $3.79 | $3.79 | $3.60 | 179 |
| 2018-06-25 | $3.79 | $3.81 | $3.79 | $3.81 | $3.62 | 1,458 |
| 2018-06-22 | $3.82 | $3.93 | $3.80 | $3.85 | $3.66 | 2,908 |
| 2018-06-21 | $4.00 | $4.00 | $3.78 | $3.83 | $3.64 | 1,184 |
| 2018-06-20 | $3.98 | $4.05 | $3.88 | $4.01 | $3.81 | 1,337 |
| 2018-06-19 | $4.04 | $4.07 | $4.04 | $4.05 | $3.84 | 711 |
| 2018-06-18 | $3.97 | $4.05 | $3.97 | $4.05 | $3.84 | 985 |
| 2018-06-15 | $3.89 | $3.99 | $3.88 | $3.98 | $3.78 | 4,881 |
| 2018-06-14 | $3.96 | $4.02 | $3.81 | $4.00 | $3.80 | 1,061 |
| 2018-06-13 | $3.92 | $4.00 | $3.92 | $4.00 | $3.80 | 2,431 |
| 2018-06-12 | $3.80 | $4.02 | $3.76 | $3.93 | $3.73 | 4,706 |
| 2018-06-11 | $3.89 | $3.90 | $3.75 | $3.84 | $3.65 | 6,688 |
| 2018-06-08 | $3.93 | $3.93 | $3.74 | $3.88 | $3.68 | 834 |
| 2018-06-07 | $3.96 | $3.96 | $3.73 | $3.92 | $3.72 | 3,171 |
| 2018-06-06 | $3.98 | $4.10 | $3.95 | $3.96 | $3.76 | 7,767 |
| 2018-06-05 | $3.92 | $4.09 | $3.85 | $4.01 | $3.81 | 18,809 |
| 2018-06-04 | $3.81 | $3.95 | $3.65 | $3.84 | $3.65 | 7,483 |
| 2018-06-01 | $3.96 | $4.06 | $3.76 | $3.84 | $3.65 | 4,770 |
| 2018-05-31 | $4.00 | $4.00 | $3.81 | $3.98 | $3.78 | 5,726 |
| 2018-05-30 | $3.91 | $4.00 | $3.87 | $3.97 | $3.76 | 2,768 |
| 2018-05-29 | $3.82 | $3.98 | $3.77 | $3.98 | $3.78 | 4,388 |
| 2018-05-25 | $3.85 | $3.85 | $3.79 | $3.79 | $3.60 | 656 |
| 2018-05-24 | $3.74 | $3.86 | $3.74 | $3.85 | $3.66 | 14,708 |
| 2018-05-23 | $3.85 | $3.86 | $3.71 | $3.86 | $3.66 | 1,435 |
| 2018-05-22 | $3.71 | $4.00 | $3.56 | $3.86 | $3.66 | 25,520 |
| 2018-05-21 | $3.61 | $3.78 | $3.55 | $3.75 | $3.56 | 14,012 |
| 2018-05-18 | $3.79 | $3.79 | $3.54 | $3.66 | $3.47 | 4,800 |
| 2018-05-17 | $3.60 | $3.82 | $3.56 | $3.82 | $3.57 | 4,244 |
| 2018-05-16 | $3.48 | $3.61 | $3.42 | $3.57 | $3.34 | 12,547 |
| 2018-05-15 | $3.42 | $3.48 | $3.41 | $3.41 | $3.19 | 14,165 |
| 2018-05-14 | $3.48 | $3.48 | $3.42 | $3.44 | $3.22 | 7,868 |
| 2018-05-11 | $3.45 | $3.49 | $3.41 | $3.46 | $3.23 | 7,171 |
| 2018-05-10 | $3.52 | $3.55 | $3.45 | $3.47 | $3.24 | 8,058 |
| 2018-05-09 | $3.51 | $3.69 | $3.45 | $3.55 | $3.32 | 22,372 |
| 2018-05-08 | $3.47 | $3.60 | $3.38 | $3.60 | $3.37 | 6,158 |
| 2018-05-07 | $3.37 | $3.60 | $3.35 | $3.53 | $3.30 | 23,672 |
| 2018-05-04 | $3.41 | $3.44 | $3.37 | $3.38 | $3.16 | 8,543 |
| 2018-05-03 | $3.42 | $3.48 | $3.37 | $3.43 | $3.21 | 12,613 |
| 2018-05-02 | $3.46 | $3.53 | $3.39 | $3.39 | $3.17 | 7,260 |
| 2018-05-01 | $3.54 | $3.54 | $3.37 | $3.48 | $3.25 | 16,916 |
| 2018-04-30 | $3.34 | $3.59 | $3.32 | $3.55 | $3.32 | 15,629 |
| 2018-04-27 | $3.42 | $3.42 | $3.34 | $3.34 | $3.12 | 6,654 |
| 2018-04-26 | $3.47 | $3.48 | $3.30 | $3.45 | $3.23 | 9,252 |
| 2018-04-25 | $3.41 | $3.60 | $3.37 | $3.50 | $3.27 | 12,565 |
| 2018-04-24 | $3.37 | $3.60 | $3.35 | $3.45 | $3.23 | 23,295 |
| 2018-04-23 | $3.42 | $3.61 | $3.36 | $3.43 | $3.21 | 35,802 |
| 2018-04-20 | $3.49 | $3.49 | $3.28 | $3.44 | $3.22 | 21,299 |
| 2018-04-19 | $3.42 | $3.60 | $3.33 | $3.51 | $3.28 | 30,931 |
| 2018-04-18 | $3.45 | $3.52 | $3.36 | $3.45 | $3.23 | 12,681 |
| 2018-04-17 | $3.50 | $3.57 | $3.35 | $3.49 | $3.26 | 14,844 |
| 2018-04-16 | $3.53 | $3.62 | $3.49 | $3.51 | $3.28 | 13,578 |
| 2018-04-13 | $3.68 | $3.79 | $3.48 | $3.55 | $3.32 | 20,761 |
| 2018-04-12 | $3.67 | $3.85 | $3.53 | $3.72 | $3.48 | 92,315 |
| 2018-04-11 | $3.73 | $3.79 | $3.55 | $3.70 | $3.46 | 48,000 |
| 2018-04-10 | $3.65 | $3.85 | $3.47 | $3.76 | $3.52 | 20,562 |
| 2018-04-09 | $3.45 | $3.75 | $3.45 | $3.68 | $3.44 | 49,500 |
| 2018-04-06 | $3.45 | $3.59 | $3.44 | $3.46 | $3.23 | 9,426 |
| 2018-04-05 | $3.55 | $3.64 | $3.37 | $3.47 | $3.24 | 46,691 |
| 2018-04-04 | $3.53 | $3.60 | $3.35 | $3.58 | $3.35 | 17,208 |
| 2018-04-03 | $3.51 | $3.70 | $3.33 | $3.56 | $3.33 | 38,725 |
| 2018-04-02 | $3.46 | $3.56 | $3.28 | $3.53 | $3.30 | 41,533 |
| 2018-03-29 | $3.59 | $3.65 | $3.38 | $3.52 | $3.29 | 34,775 |
| 2018-03-28 | $3.57 | $3.58 | $3.39 | $3.50 | $3.27 | 36,907 |
| 2018-03-27 | $3.53 | $3.58 | $3.38 | $3.52 | $3.29 | 64,071 |
| 2018-03-26 | $3.59 | $3.75 | $3.52 | $3.53 | $3.30 | 3,538 |
| 2018-03-23 | $3.79 | $3.79 | $3.60 | $3.60 | $3.37 | 1,576 |
| 2018-03-22 | $3.63 | $3.63 | $3.52 | $3.60 | $3.37 | 103,793 |
| 2018-03-21 | $3.63 | $3.74 | $3.52 | $3.74 | $3.49 | 24,623 |
| 2018-03-20 | $3.66 | $3.85 | $3.50 | $3.62 | $3.38 | 36,447 |
| 2018-03-19 | $3.70 | $3.70 | $3.55 | $3.69 | $3.45 | 6,412 |
| 2018-03-16 | $3.56 | $3.76 | $3.56 | $3.73 | $3.43 | 20,618 |
| 2018-03-15 | $3.60 | $3.61 | $3.50 | $3.57 | $3.29 | 37,198 |
| 2018-03-14 | $3.72 | $3.72 | $3.60 | $3.60 | $3.31 | 6,358 |
| 2018-03-13 | $3.88 | $3.89 | $3.61 | $3.72 | $3.43 | 9,701 |
| 2018-03-12 | $3.80 | $3.85 | $3.80 | $3.82 | $3.51 | 838 |
| 2018-03-09 | $3.78 | $3.95 | $3.72 | $3.90 | $3.59 | 17,778 |
| 2018-03-08 | $3.95 | $3.95 | $3.55 | $3.75 | $3.45 | 66,675 |
| 2018-03-07 | $3.95 | $3.95 | $3.80 | $3.80 | $3.50 | 12,559 |
| 2018-03-06 | $3.77 | $3.85 | $3.71 | $3.82 | $3.52 | 44,109 |
| 2018-03-05 | $3.67 | $3.86 | $3.53 | $3.75 | $3.45 | 42,554 |
| 2018-03-02 | $3.90 | $3.90 | $3.64 | $3.64 | $3.35 | 31,717 |
| 2018-03-01 | $3.76 | $3.89 | $3.65 | $3.77 | $3.47 | 100,104 |
| 2018-02-28 | $3.77 | $3.90 | $3.76 | $3.90 | $3.59 | 16,049 |
| 2018-02-27 | $3.95 | $3.95 | $3.76 | $3.76 | $3.46 | 5,265 |
| 2018-02-26 | $3.84 | $3.90 | $3.75 | $3.80 | $3.50 | 8,072 |
| 2018-02-23 | $3.82 | $3.82 | $3.75 | $3.81 | $3.51 | 8,663 |
| 2018-02-22 | $3.69 | $4.20 | $3.69 | $3.82 | $3.52 | 7,544 |
| 2018-02-21 | $3.95 | $3.95 | $3.75 | $3.78 | $3.48 | 47,793 |
| 2018-02-20 | $3.93 | $3.95 | $3.91 | $3.91 | $3.60 | 1,501 |
| 2018-02-16 | $3.99 | $3.99 | $3.91 | $3.91 | $3.60 | 3,798 |
| 2018-02-15 | $3.85 | $4.00 | $3.85 | $3.96 | $3.65 | 13,996 |
| 2018-02-14 | $4.05 | $4.05 | $3.85 | $3.91 | $3.60 | 16,801 |
| 2018-02-13 | $4.01 | $4.15 | $3.96 | $4.02 | $3.70 | 23,961 |
| 2018-02-12 | $4.06 | $4.23 | $3.93 | $4.09 | $3.77 | 22,752 |
| 2018-02-09 | $4.18 | $4.21 | $4.00 | $4.09 | $3.77 | 5,446 |
| 2018-02-08 | $4.31 | $4.31 | $4.17 | $4.17 | $3.84 | 1,689 |
| 2018-02-07 | $4.15 | $4.19 | $4.01 | $4.10 | $3.78 | 12,012 |
| 2018-02-06 | $3.94 | $4.33 | $3.94 | $4.15 | $3.82 | 15,638 |
| 2018-02-05 | $4.07 | $4.20 | $4.00 | $4.00 | $3.68 | 20,382 |
| 2018-02-02 | $4.09 | $4.14 | $4.03 | $4.09 | $3.77 | 19,619 |
| 2018-02-01 | $4.34 | $4.34 | $4.11 | $4.11 | $3.78 | 4,858 |
| 2018-01-31 | $4.13 | $4.30 | $4.03 | $4.30 | $3.96 | 43,734 |
| 2018-01-30 | $4.23 | $4.28 | $4.08 | $4.17 | $3.84 | 10,643 |
| 2018-01-29 | $4.20 | $4.21 | $4.11 | $4.21 | $3.88 | 4,400 |
| 2018-01-26 | $4.12 | $4.31 | $4.12 | $4.16 | $3.83 | 9,999 |
| 2018-01-25 | $4.30 | $4.32 | $4.28 | $4.28 | $3.94 | 8,245 |
| 2018-01-24 | $4.05 | $4.33 | $4.05 | $4.28 | $3.94 | 207,521 |
| 2018-01-23 | $4.13 | $4.13 | $4.03 | $4.03 | $3.71 | 169,414 |
| 2018-01-22 | $4.18 | $4.18 | $4.06 | $4.10 | $3.78 | 2,805 |
| 2018-01-19 | $4.22 | $4.29 | $4.10 | $4.10 | $3.78 | 9,725 |
| 2018-01-18 | $4.09 | $4.29 | $4.09 | $4.18 | $3.85 | 4,637 |
| 2018-01-17 | $4.13 | $4.20 | $4.10 | $4.11 | $3.78 | 7,883 |
| 2018-01-16 | $4.29 | $4.35 | $4.09 | $4.17 | $3.84 | 31,409 |
| 2018-01-12 | $4.31 | $4.39 | $4.22 | $4.22 | $3.89 | 5,693 |
| 2018-01-11 | $4.18 | $4.35 | $4.18 | $4.24 | $3.90 | 15,613 |
| 2018-01-10 | $4.39 | $4.39 | $4.16 | $4.18 | $3.85 | 9,855 |
| 2018-01-09 | $4.39 | $4.39 | $4.09 | $4.25 | $3.91 | 23,474 |
| 2018-01-08 | $4.20 | $4.40 | $4.12 | $4.20 | $3.87 | 18,345 |
| 2018-01-05 | $4.32 | $4.40 | $4.19 | $4.21 | $3.88 | 11,804 |
| 2018-01-04 | $4.43 | $4.50 | $4.30 | $4.38 | $4.03 | 51,656 |
| 2018-01-03 | $4.49 | $4.58 | $4.30 | $4.40 | $4.05 | 39,839 |
| 2018-01-02 | $4.40 | $4.50 | $4.21 | $4.40 | $4.05 | 35,714 |
| 2017-12-29 | $3.82 | $4.62 | $3.79 | $4.37 | $4.02 | 184,486 |
| 2017-12-28 | $3.90 | $3.90 | $3.73 | $3.79 | $3.49 | 29,609 |
| 2017-12-27 | $3.74 | $3.94 | $3.70 | $3.83 | $3.53 | 26,948 |
| 2017-12-26 | $3.83 | $3.83 | $3.70 | $3.77 | $3.47 | 37,363 |
| 2017-12-22 | $3.86 | $3.94 | $3.69 | $3.80 | $3.50 | 29,272 |
| 2017-12-21 | $3.93 | $4.03 | $3.66 | $3.66 | $3.37 | 25,962 |
| 2017-12-20 | $3.95 | $4.05 | $3.86 | $3.95 | $3.64 | 55,213 |
| 2017-12-19 | $3.93 | $4.15 | $3.91 | $3.99 | $3.67 | 79,937 |
| 2017-12-18 | $4.04 | $4.10 | $4.02 | $4.06 | $3.74 | 9,215 |
| 2017-12-15 | $4.04 | $4.11 | $4.02 | $4.07 | $3.75 | 18,330 |
| 2017-12-14 | $4.13 | $4.20 | $4.10 | $4.16 | $3.83 | 38,847 |
| 2017-12-13 | $4.12 | $4.18 | $4.06 | $4.14 | $3.81 | 21,418 |
| 2017-12-12 | $4.09 | $4.18 | $3.96 | $4.13 | $3.80 | 64,202 |
| 2017-12-11 | $4.16 | $4.30 | $4.10 | $4.12 | $3.79 | 19,090 |
| 2017-12-08 | $4.28 | $4.30 | $4.22 | $4.23 | $3.90 | 21,405 |
| 2017-12-07 | $4.35 | $4.38 | $4.23 | $4.31 | $3.97 | 21,431 |
| 2017-12-06 | $4.33 | $4.57 | $4.21 | $4.39 | $4.04 | 112,342 |
| 2017-12-05 | $4.30 | $4.38 | $4.11 | $4.37 | $4.02 | 63,607 |
| 2017-12-04 | $4.14 | $4.29 | $4.10 | $4.29 | $3.95 | 46,884 |
| 2017-12-01 | $4.30 | $4.30 | $4.11 | $4.17 | $3.84 | 9,368 |
| 2017-11-30 | $4.15 | $4.30 | $4.07 | $4.30 | $3.96 | 28,310 |
| 2017-11-29 | $4.10 | $4.15 | $4.00 | $4.07 | $3.75 | 24,027 |
| 2017-11-28 | $4.10 | $4.27 | $4.06 | $4.20 | $3.87 | 16,702 |
| 2017-11-27 | $4.11 | $4.16 | $4.10 | $4.11 | $3.78 | 2,468 |
| 2017-11-24 | $4.09 | $4.15 | $4.08 | $4.15 | $3.82 | 1,509 |
| 2017-11-22 | $4.00 | $4.15 | $4.00 | $4.12 | $3.79 | 30,501 |
| 2017-11-21 | $4.23 | $4.29 | $4.07 | $4.16 | $3.83 | 5,610 |
| 2017-11-20 | $4.20 | $4.30 | $4.02 | $4.20 | $3.87 | 10,834 |
| 2017-11-17 | $4.02 | $4.34 | $3.82 | $4.25 | $3.91 | 207,724 |
| 2017-11-16 | $3.98 | $4.16 | $3.95 | $4.07 | $3.69 | 14,602 |
| 2017-11-15 | $4.22 | $4.22 | $3.92 | $4.01 | $3.64 | 52,478 |
| 2017-11-14 | $4.37 | $4.37 | $4.25 | $4.25 | $3.86 | 2,624 |
| 2017-11-13 | $4.19 | $4.34 | $4.19 | $4.30 | $3.90 | 3,318 |
| 2017-11-10 | $4.29 | $4.36 | $4.12 | $4.20 | $3.81 | 7,934 |
| 2017-11-09 | $4.57 | $4.57 | $4.01 | $4.17 | $3.79 | 61,856 |
| 2017-11-08 | $4.31 | $4.71 | $4.28 | $4.40 | $3.99 | 77,011 |
| 2017-11-07 | $4.33 | $4.39 | $4.32 | $4.35 | $3.95 | 4,951 |
| 2017-11-06 | $4.20 | $4.33 | $4.20 | $4.33 | $3.93 | 2,883 |
| 2017-11-03 | $4.23 | $4.40 | $4.20 | $4.24 | $3.85 | 28,478 |
| 2017-11-02 | $4.07 | $4.46 | $4.07 | $4.26 | $3.87 | 72,324 |
| 2017-11-01 | $4.26 | $4.38 | $4.12 | $4.19 | $3.80 | 20,414 |
| 2017-10-31 | $4.39 | $4.42 | $4.25 | $4.31 | $3.91 | 42,173 |
| 2017-10-30 | $4.24 | $4.37 | $4.15 | $4.22 | $3.83 | 7,382 |
| 2017-10-27 | $4.35 | $4.45 | $4.21 | $4.22 | $3.83 | 17,148 |
| 2017-10-26 | $4.50 | $4.70 | $4.31 | $4.40 | $3.99 | 37,942 |
| 2017-10-25 | $4.16 | $4.66 | $4.16 | $4.37 | $3.97 | 84,839 |
| 2017-10-24 | $4.12 | $4.24 | $4.12 | $4.14 | $3.76 | 6,143 |
| 2017-10-23 | $4.17 | $4.29 | $4.08 | $4.17 | $3.79 | 9,825 |
| 2017-10-20 | $4.20 | $4.28 | $4.16 | $4.21 | $3.82 | 58,524 |
| 2017-10-19 | $4.28 | $4.45 | $4.19 | $4.24 | $3.85 | 28,065 |
| 2017-10-18 | $4.23 | $4.37 | $4.22 | $4.22 | $3.83 | 2,928 |
| 2017-10-17 | $4.12 | $4.40 | $4.12 | $4.20 | $3.81 | 26,027 |
| 2017-10-16 | $4.33 | $4.44 | $4.24 | $4.28 | $3.89 | 15,388 |
| 2017-10-13 | $4.19 | $4.73 | $4.12 | $4.24 | $3.85 | 122,731 |
| 2017-10-12 | $4.18 | $4.25 | $4.11 | $4.25 | $3.86 | 21,505 |
| 2017-10-11 | $4.18 | $4.28 | $4.08 | $4.11 | $3.73 | 16,360 |
| 2017-10-10 | $4.22 | $4.30 | $4.06 | $4.15 | $3.77 | 27,992 |
| 2017-10-09 | $4.15 | $4.19 | $4.06 | $4.19 | $3.80 | 5,825 |
| 2017-10-06 | $4.20 | $4.22 | $4.09 | $4.18 | $3.80 | 10,957 |
| 2017-10-05 | $4.08 | $4.20 | $4.08 | $4.12 | $3.74 | 2,369 |
| 2017-10-04 | $4.14 | $4.25 | $4.09 | $4.09 | $3.71 | 15,651 |
| 2017-10-03 | $4.13 | $4.26 | $4.01 | $4.20 | $3.81 | 14,744 |
| 2017-10-02 | $4.15 | $4.17 | $4.04 | $4.07 | $3.70 | 10,042 |
| 2017-09-29 | $4.19 | $4.26 | $4.01 | $4.23 | $3.84 | 9,759 |
| 2017-09-28 | $4.14 | $4.21 | $4.01 | $4.18 | $3.80 | 12,187 |
| 2017-09-27 | $4.08 | $4.23 | $4.05 | $4.11 | $3.73 | 25,974 |
| 2017-09-26 | $4.08 | $4.15 | $4.00 | $4.05 | $3.68 | 29,130 |
| 2017-09-25 | $4.27 | $4.35 | $4.04 | $4.05 | $3.68 | 59,735 |
| 2017-09-22 | $4.35 | $4.40 | $4.13 | $4.30 | $3.90 | 26,538 |
| 2017-09-21 | $4.28 | $4.46 | $4.23 | $4.35 | $3.95 | 2,762 |
| 2017-09-20 | $4.30 | $4.41 | $4.20 | $4.21 | $3.82 | 139,901 |
| 2017-09-19 | $4.32 | $4.40 | $4.14 | $4.26 | $3.87 | 19,305 |
| 2017-09-18 | $4.25 | $4.35 | $4.13 | $4.35 | $3.95 | 61,169 |
| 2017-09-15 | $4.27 | $4.28 | $4.25 | $4.28 | $3.89 | 7,857 |
| 2017-09-14 | $4.21 | $4.32 | $4.13 | $4.24 | $3.85 | 20,464 |
| 2017-09-13 | $4.07 | $4.24 | $4.07 | $4.20 | $3.81 | 24,112 |
| 2017-09-12 | $4.05 | $4.12 | $3.92 | $4.12 | $3.74 | 14,760 |
| 2017-09-11 | $4.06 | $4.12 | $4.01 | $4.02 | $3.65 | 8,950 |
| 2017-09-08 | $4.15 | $4.21 | $4.07 | $4.09 | $3.71 | 9,705 |
| 2017-09-07 | $4.18 | $4.23 | $4.15 | $4.15 | $3.77 | 2,954 |
| 2017-09-06 | $4.22 | $4.22 | $4.18 | $4.19 | $3.80 | 11,489 |
| 2017-09-05 | $4.17 | $4.35 | $4.16 | $4.19 | $3.80 | 5,561 |
| 2017-09-01 | $4.15 | $4.36 | $4.11 | $4.14 | $3.76 | 11,214 |
| 2017-08-31 | $4.12 | $4.32 | $4.12 | $4.20 | $3.81 | 20,498 |
| 2017-08-30 | $4.00 | $4.36 | $3.99 | $4.15 | $3.77 | 25,311 |
| 2017-08-29 | $4.00 | $4.21 | $4.00 | $4.03 | $3.66 | 27,555 |
| 2017-08-28 | $4.03 | $4.14 | $3.97 | $3.99 | $3.62 | 26,183 |
| 2017-08-25 | $4.12 | $4.18 | $3.95 | $4.00 | $3.63 | 66,840 |
| 2017-08-24 | $4.12 | $4.26 | $4.06 | $4.07 | $3.70 | 11,631 |
| 2017-08-23 | $4.29 | $4.49 | $3.95 | $4.10 | $3.72 | 20,354 |
| 2017-08-22 | $4.23 | $4.37 | $4.17 | $4.22 | $3.83 | 29,672 |
| 2017-08-21 | $4.30 | $4.53 | $4.05 | $4.30 | $3.90 | 27,036 |
| 2017-08-18 | $4.37 | $4.56 | $4.22 | $4.26 | $3.87 | 3,964 |
| 2017-08-17 | $4.32 | $4.52 | $4.32 | $4.40 | $3.99 | 6,471 |
| 2017-08-16 | $4.49 | $4.66 | $4.38 | $4.38 | $3.92 | 24,708 |
| 2017-08-15 | $4.43 | $4.66 | $4.36 | $4.48 | $4.01 | 3,025 |
| 2017-08-14 | $4.34 | $4.73 | $4.15 | $4.58 | $4.10 | 42,975 |
| 2017-08-11 | $3.53 | $4.88 | $3.53 | $4.46 | $3.99 | 115,793 |
| 2017-08-10 | $4.18 | $4.20 | $3.66 | $3.81 | $3.41 | 91,786 |
| 2017-08-09 | $4.24 | $4.38 | $4.21 | $4.21 | $3.77 | 10,079 |
| 2017-08-08 | $4.30 | $4.35 | $4.18 | $4.35 | $3.89 | 33,220 |
| 2017-08-07 | $4.36 | $4.40 | $4.27 | $4.31 | $3.86 | 3,601 |
| 2017-08-04 | $4.35 | $4.40 | $4.19 | $4.40 | $3.94 | 13,134 |
| 2017-08-03 | $4.26 | $4.40 | $4.21 | $4.38 | $3.92 | 22,957 |
| 2017-08-02 | $4.36 | $4.50 | $4.22 | $4.22 | $3.78 | 15,770 |
| 2017-08-01 | $4.35 | $4.42 | $4.29 | $4.37 | $3.91 | 34,603 |
| 2017-07-31 | $4.42 | $4.45 | $4.28 | $4.39 | $3.93 | 13,980 |
| 2017-07-28 | $4.30 | $4.46 | $4.30 | $4.37 | $3.91 | 7,643 |
| 2017-07-27 | $4.52 | $4.53 | $4.33 | $4.34 | $3.89 | 19,610 |
| 2017-07-26 | $4.34 | $4.55 | $4.32 | $4.44 | $3.97 | 15,472 |
| 2017-07-25 | $4.30 | $4.50 | $4.24 | $4.40 | $3.94 | 9,458 |
| 2017-07-24 | $4.26 | $4.54 | $4.26 | $4.26 | $3.81 | 50,586 |
| 2017-07-21 | $4.36 | $4.55 | $4.25 | $4.31 | $3.86 | 126,818 |
| 2017-07-20 | $4.54 | $4.59 | $4.34 | $4.35 | $3.89 | 22,641 |
| 2017-07-19 | $4.51 | $4.54 | $4.41 | $4.54 | $4.06 | 2,484 |
| 2017-07-18 | $4.47 | $4.55 | $4.39 | $4.50 | $4.03 | 7,084 |
| 2017-07-17 | $4.45 | $4.51 | $4.44 | $4.44 | $3.97 | 12,329 |
| 2017-07-14 | $4.47 | $4.49 | $4.39 | $4.45 | $3.98 | 2,885 |
| 2017-07-13 | $4.53 | $4.55 | $4.37 | $4.41 | $3.95 | 7,555 |
| 2017-07-12 | $4.31 | $4.56 | $4.27 | $4.55 | $4.07 | 15,574 |
| 2017-07-11 | $4.64 | $4.66 | $4.33 | $4.33 | $3.87 | 12,004 |
| 2017-07-10 | $4.61 | $4.84 | $4.54 | $4.69 | $4.20 | 11,218 |
| 2017-07-07 | $4.74 | $4.86 | $4.55 | $4.57 | $4.09 | 24,281 |
| 2017-07-06 | $4.86 | $4.88 | $4.64 | $4.68 | $4.19 | 39,458 |
| 2017-07-05 | $4.92 | $4.92 | $4.27 | $4.90 | $4.38 | 50,923 |
| 2017-07-03 | $4.81 | $4.95 | $4.69 | $4.75 | $4.25 | 15,178 |
| 2017-06-30 | $4.94 | $4.99 | $4.79 | $4.87 | $4.36 | 10,447 |
| 2017-06-29 | $4.74 | $4.99 | $4.69 | $4.97 | $4.45 | 42,147 |
| 2017-06-28 | $4.59 | $4.90 | $4.52 | $4.69 | $4.20 | 17,810 |
| 2017-06-27 | $4.56 | $4.74 | $4.56 | $4.60 | $4.12 | 33,299 |
| 2017-06-26 | $4.55 | $4.65 | $4.51 | $4.62 | $4.13 | 10,727 |
| 2017-06-23 | $4.62 | $4.88 | $4.59 | $4.60 | $4.12 | 12,621 |
| 2017-06-22 | $4.68 | $4.78 | $3.81 | $4.60 | $4.12 | 285,003 |
| 2017-06-21 | $4.63 | $4.74 | $4.40 | $4.64 | $4.15 | 80,946 |
| 2017-06-20 | $4.78 | $4.79 | $4.69 | $4.69 | $4.20 | 24,049 |
| 2017-06-19 | $5.00 | $5.00 | $4.76 | $4.80 | $4.29 | 16,118 |
| 2017-06-16 | $4.99 | $5.00 | $4.75 | $5.00 | $4.47 | 17,730 |
| 2017-06-15 | $4.93 | $5.03 | $4.65 | $4.99 | $4.46 | 55,264 |
| 2017-06-14 | $4.81 | $5.01 | $4.68 | $4.99 | $4.46 | 30,992 |
| 2017-06-13 | $4.91 | $5.02 | $4.66 | $4.90 | $4.38 | 56,532 |
| 2017-06-12 | $4.81 | $5.12 | $4.81 | $4.93 | $4.41 | 58,933 |
| 2017-06-09 | $4.96 | $4.99 | $4.84 | $4.84 | $4.33 | 4,852 |
| 2017-06-08 | $4.86 | $4.99 | $4.86 | $4.99 | $4.46 | 11,025 |
| 2017-06-07 | $5.05 | $5.09 | $4.82 | $4.86 | $4.35 | 44,125 |
| 2017-06-06 | $4.84 | $5.09 | $4.82 | $5.06 | $4.53 | 51,319 |
| 2017-06-05 | $4.85 | $4.98 | $4.80 | $4.98 | $4.46 | 84,848 |
| 2017-06-02 | $4.90 | $4.98 | $4.85 | $4.85 | $4.34 | 20,930 |
| 2017-06-01 | $4.89 | $5.00 | $4.80 | $4.95 | $4.43 | 28,055 |
| 2017-05-31 | $4.97 | $5.04 | $4.84 | $4.93 | $4.41 | 14,440 |
| 2017-05-30 | $4.98 | $5.05 | $4.79 | $4.94 | $4.42 | 97,707 |
| 2017-05-26 | $4.98 | $5.04 | $4.85 | $5.02 | $4.49 | 31,640 |
| 2017-05-25 | $4.99 | $5.09 | $4.95 | $4.95 | $4.43 | 19,044 |
| 2017-05-24 | $4.90 | $5.12 | $4.90 | $4.95 | $4.43 | 25,238 |
| 2017-05-23 | $5.07 | $5.08 | $4.82 | $4.89 | $4.38 | 28,844 |
| 2017-05-22 | $4.97 | $5.29 | $4.87 | $5.02 | $4.49 | 21,916 |
| 2017-05-19 | $4.98 | $5.22 | $4.83 | $5.00 | $4.47 | 94,107 |
| 2017-05-18 | $5.21 | $5.31 | $4.95 | $4.95 | $4.43 | 31,230 |
| 2017-05-17 | $5.10 | $5.34 | $5.08 | $5.22 | $4.67 | 51,987 |
| 2017-05-16 | $5.30 | $5.45 | $4.87 | $5.23 | $4.68 | 84,788 |
| 2017-05-15 | $5.20 | $5.49 | $5.16 | $5.49 | $4.91 | 72,412 |
| 2017-05-12 | $5.47 | $5.47 | $5.10 | $5.23 | $4.68 | 20,145 |
| 2017-05-11 | $5.60 | $5.60 | $5.25 | $5.26 | $4.71 | 29,626 |
| 2017-05-10 | $5.37 | $5.51 | $5.36 | $5.43 | $4.86 | 59,067 |
| 2017-05-09 | $5.03 | $5.37 | $4.97 | $5.32 | $4.76 | 37,911 |
| 2017-05-08 | $4.89 | $5.12 | $4.89 | $5.02 | $4.49 | 23,459 |
| 2017-05-05 | $4.78 | $4.95 | $4.71 | $4.89 | $4.38 | 18,576 |
| 2017-05-04 | $4.83 | $4.98 | $4.61 | $4.77 | $4.27 | 109,291 |
| 2017-05-03 | $5.21 | $5.28 | $4.70 | $4.88 | $4.37 | 148,128 |
| 2017-05-02 | $5.32 | $5.35 | $5.11 | $5.22 | $4.67 | 10,810 |
| 2017-05-01 | $5.13 | $5.38 | $5.09 | $5.36 | $4.80 | 28,847 |
| 2017-04-28 | $5.11 | $5.25 | $5.05 | $5.21 | $4.66 | 24,173 |
| 2017-04-27 | $5.12 | $5.36 | $5.08 | $5.12 | $4.58 | 39,608 |
| 2017-04-26 | $5.25 | $5.51 | $5.14 | $5.21 | $4.66 | 46,350 |
| 2017-04-25 | $5.32 | $5.37 | $4.93 | $5.28 | $4.72 | 64,733 |
| 2017-04-24 | $5.54 | $5.56 | $5.07 | $5.33 | $4.77 | 46,203 |
| 2017-04-21 | $5.69 | $5.83 | $5.43 | $5.54 | $4.96 | 19,659 |
| 2017-04-20 | $5.58 | $5.87 | $5.50 | $5.71 | $5.11 | 17,127 |
| 2017-04-19 | $5.58 | $5.93 | $5.43 | $5.61 | $5.02 | 23,821 |
| 2017-04-18 | $5.67 | $5.79 | $5.30 | $5.67 | $5.07 | 59,700 |
| 2017-04-17 | $5.89 | $6.01 | $5.70 | $5.83 | $5.22 | 35,171 |
| 2017-04-13 | $5.40 | $5.87 | $5.23 | $5.82 | $5.21 | 100,420 |
| 2017-04-12 | $5.80 | $5.89 | $5.39 | $5.40 | $4.83 | 97,049 |
| 2017-04-11 | $5.99 | $6.04 | $5.81 | $5.88 | $5.26 | 45,529 |
| 2017-04-10 | $6.16 | $6.16 | $5.81 | $6.04 | $5.40 | 161,826 |
| 2017-04-07 | $6.08 | $6.24 | $6.03 | $6.05 | $5.41 | 27,405 |
| 2017-04-06 | $6.26 | $6.51 | $6.02 | $6.10 | $5.46 | 66,379 |
| 2017-04-05 | $6.51 | $6.55 | $6.22 | $6.26 | $5.60 | 32,144 |
| 2017-04-04 | $6.20 | $6.47 | $6.20 | $6.47 | $5.79 | 42,769 |
| 2017-04-03 | $6.20 | $6.45 | $6.08 | $6.24 | $5.58 | 42,288 |
| 2017-03-31 | $6.55 | $6.74 | $6.01 | $6.26 | $5.60 | 282,029 |
| 2017-03-30 | $6.63 | $6.65 | $6.45 | $6.54 | $5.85 | 15,645 |
| 2017-03-29 | $6.71 | $6.75 | $6.31 | $6.65 | $5.95 | 36,664 |
| 2017-03-28 | $6.75 | $6.84 | $6.59 | $6.75 | $6.04 | 65,345 |
| 2017-03-27 | $6.16 | $6.80 | $6.10 | $6.76 | $6.05 | 57,507 |
| 2017-03-24 | $6.45 | $6.45 | $6.21 | $6.32 | $5.65 | 34,587 |
| 2017-03-23 | $6.28 | $6.49 | $6.25 | $6.45 | $5.77 | 63,319 |
| 2017-03-22 | $6.00 | $6.33 | $6.00 | $6.30 | $5.64 | 63,131 |
| 2017-03-21 | $6.25 | $6.51 | $5.94 | $6.03 | $5.40 | 150,968 |
| 2017-03-20 | $6.27 | $6.30 | $6.06 | $6.21 | $5.56 | 48,112 |
| 2017-03-17 | $6.57 | $6.65 | $6.27 | $6.27 | $5.61 | 99,304 |
| 2017-03-16 | $6.86 | $6.87 | $6.53 | $6.66 | $5.96 | 8,560 |
| 2017-03-15 | $6.60 | $6.94 | $6.60 | $6.84 | $6.12 | 22,846 |
| 2017-03-14 | $6.88 | $6.88 | $6.59 | $6.60 | $5.91 | 31,342 |
| 2017-03-13 | $6.90 | $7.00 | $6.78 | $6.96 | $6.23 | 28,329 |
| 2017-03-10 | $6.72 | $6.94 | $6.55 | $6.94 | $6.21 | 44,186 |
| 2017-03-09 | $6.50 | $6.76 | $6.20 | $6.73 | $6.02 | 92,675 |
| 2017-03-08 | $6.67 | $6.95 | $6.50 | $6.69 | $5.99 | 27,113 |
| 2017-03-07 | $7.01 | $7.01 | $6.67 | $6.69 | $5.99 | 25,934 |
| 2017-03-06 | $7.06 | $7.31 | $6.89 | $6.90 | $6.17 | 19,500 |
| 2017-03-03 | $7.05 | $7.35 | $6.76 | $7.10 | $6.35 | 73,506 |
| 2017-03-02 | $7.05 | $7.39 | $6.96 | $7.00 | $6.26 | 123,996 |
| 2017-03-01 | $6.67 | $7.32 | $6.67 | $7.02 | $6.28 | 113,064 |
| 2017-02-28 | $6.63 | $7.02 | $6.30 | $6.67 | $5.97 | 54,153 |
| 2017-02-27 | $6.50 | $6.74 | $6.50 | $6.63 | $5.93 | 19,893 |
| 2017-02-24 | $6.52 | $6.71 | $6.45 | $6.46 | $5.78 | 35,609 |
| 2017-02-23 | $6.98 | $7.00 | $6.45 | $6.55 | $5.86 | 63,861 |
| 2017-02-22 | $6.88 | $7.06 | $6.88 | $7.05 | $6.31 | 42,436 |
| 2017-02-21 | $7.04 | $7.08 | $6.92 | $6.97 | $6.24 | 50,512 |
| 2017-02-17 | $6.90 | $7.05 | $6.70 | $7.05 | $6.31 | 31,179 |
| 2017-02-16 | $7.00 | $7.11 | $6.89 | $6.97 | $6.24 | 27,398 |
| 2017-02-15 | $7.04 | $7.11 | $6.89 | $7.00 | $6.26 | 23,180 |
| 2017-02-14 | $6.80 | $7.50 | $6.80 | $7.09 | $6.34 | 380,490 |
| 2017-02-13 | $6.55 | $6.79 | $6.40 | $6.50 | $5.82 | 22,755 |
| 2017-02-10 | $6.59 | $6.87 | $6.49 | $6.49 | $5.81 | 51,876 |
| 2017-02-09 | $6.53 | $6.60 | $6.26 | $6.60 | $5.91 | 32,874 |
| 2017-02-08 | $6.36 | $6.49 | $6.23 | $6.49 | $5.81 | 44,160 |
| 2017-02-07 | $6.26 | $6.50 | $6.19 | $6.40 | $5.73 | 24,137 |
| 2017-02-06 | $6.65 | $6.65 | $6.17 | $6.30 | $5.64 | 43,369 |
| 2017-02-03 | $6.50 | $6.72 | $6.23 | $6.60 | $5.91 | 26,177 |
| 2017-02-02 | $6.70 | $6.72 | $6.22 | $6.56 | $5.87 | 109,314 |
| 2017-02-01 | $7.05 | $7.12 | $6.70 | $6.81 | $6.09 | 18,065 |
| 2017-01-31 | $7.01 | $7.11 | $6.80 | $7.05 | $6.31 | 41,256 |
| 2017-01-30 | $7.12 | $7.12 | $6.92 | $7.08 | $6.33 | 64,665 |
| 2017-01-27 | $7.19 | $7.42 | $7.08 | $7.20 | $6.44 | 41,191 |
| 2017-01-26 | $7.31 | $7.41 | $6.96 | $7.29 | $6.52 | 92,572 |
| 2017-01-25 | $7.49 | $7.50 | $7.05 | $7.38 | $6.60 | 42,405 |
| 2017-01-24 | $7.42 | $7.50 | $7.24 | $7.31 | $6.54 | 41,449 |
| 2017-01-23 | $7.27 | $7.50 | $7.05 | $7.42 | $6.64 | 41,162 |
| 2017-01-20 | $7.46 | $7.64 | $7.03 | $7.25 | $6.49 | 103,137 |
| 2017-01-19 | $7.04 | $7.50 | $6.88 | $7.45 | $6.67 | 51,220 |
| 2017-01-18 | $6.87 | $7.23 | $6.80 | $6.99 | $6.25 | 40,151 |
| 2017-01-17 | $7.48 | $7.48 | $6.95 | $7.08 | $6.33 | 39,969 |
| 2017-01-13 | $7.05 | $7.48 | $7.05 | $7.37 | $6.59 | 90,987 |
| 2017-01-12 | $7.21 | $7.31 | $7.00 | $7.00 | $6.26 | 20,363 |
| 2017-01-11 | $7.10 | $7.39 | $6.78 | $7.21 | $6.45 | 92,698 |
| 2017-01-10 | $6.87 | $7.14 | $6.70 | $7.02 | $6.28 | 41,826 |
| 2017-01-09 | $6.75 | $7.08 | $6.75 | $6.83 | $6.11 | 49,340 |
| 2017-01-06 | $6.85 | $6.99 | $6.75 | $6.85 | $6.13 | 42,913 |
| 2017-01-05 | $7.12 | $7.16 | $6.72 | $6.90 | $6.17 | 32,439 |
| 2017-01-04 | $6.72 | $7.15 | $6.70 | $7.02 | $6.28 | 63,073 |
| 2017-01-03 | $6.69 | $6.97 | $6.50 | $6.75 | $6.04 | 48,883 |
| 2016-12-30 | $7.00 | $7.08 | $6.47 | $6.47 | $5.79 | 212,472 |
| 2016-12-29 | $7.32 | $7.32 | $6.61 | $7.08 | $6.33 | 97,299 |
| 2016-12-28 | $7.48 | $7.48 | $7.21 | $7.26 | $6.50 | 51,974 |
| 2016-12-27 | $7.39 | $8.33 | $7.05 | $7.33 | $6.56 | 297,578 |
| 2016-12-23 | $7.31 | $7.40 | $7.05 | $7.17 | $6.42 | 50,666 |
| 2016-12-22 | $7.50 | $7.63 | $7.40 | $7.41 | $6.63 | 46,109 |
| 2016-12-21 | $7.61 | $7.63 | $6.88 | $7.50 | $6.71 | 114,362 |
| 2016-12-20 | $6.93 | $7.68 | $6.84 | $7.50 | $6.71 | 243,494 |
| 2016-12-19 | $6.76 | $6.80 | $6.52 | $6.80 | $6.08 | 52,129 |
| 2016-12-16 | $6.82 | $6.82 | $6.37 | $6.74 | $6.03 | 72,953 |
| 2016-12-15 | $6.19 | $6.85 | $6.17 | $6.74 | $6.03 | 120,351 |
| 2016-12-14 | $6.34 | $6.49 | $6.16 | $6.26 | $5.60 | 65,070 |
| 2016-12-13 | $6.47 | $6.62 | $6.29 | $6.33 | $5.66 | 61,412 |
| 2016-12-12 | $6.56 | $6.63 | $6.30 | $6.46 | $5.78 | 20,472 |
| 2016-12-09 | $6.54 | $6.54 | $6.26 | $6.46 | $5.78 | 140,869 |
| 2016-12-08 | $6.60 | $6.69 | $6.29 | $6.51 | $5.82 | 56,525 |
| 2016-12-07 | $6.35 | $6.62 | $6.00 | $6.62 | $5.92 | 208,384 |
| 2016-12-06 | $6.49 | $6.66 | $6.26 | $6.42 | $5.74 | 42,713 |
| 2016-12-05 | $6.59 | $6.76 | $6.39 | $6.46 | $5.78 | 109,418 |
| 2016-12-02 | $6.52 | $6.65 | $6.21 | $6.59 | $5.90 | 68,419 |
| 2016-12-01 | $6.58 | $6.86 | $6.33 | $6.47 | $5.79 | 67,685 |
| 2016-11-30 | $6.21 | $6.70 | $6.21 | $6.57 | $5.88 | 152,852 |
| 2016-11-29 | $6.35 | $6.35 | $5.93 | $6.21 | $5.56 | 69,738 |
| 2016-11-28 | $6.60 | $6.60 | $5.92 | $6.35 | $5.68 | 210,028 |
| 2016-11-25 | $6.63 | $6.77 | $6.47 | $6.62 | $5.92 | 20,112 |
| 2016-11-23 | $6.66 | $6.86 | $6.34 | $6.63 | $5.93 | 112,786 |
| 2016-11-22 | $6.90 | $6.90 | $6.25 | $6.68 | $5.98 | 137,887 |
| 2016-11-21 | $6.71 | $6.90 | $6.51 | $6.83 | $6.11 | 49,222 |
| 2016-11-18 | $6.74 | $6.85 | $6.57 | $6.76 | $6.05 | 58,198 |
| 2016-11-17 | $7.08 | $7.14 | $6.59 | $6.74 | $6.03 | 186,313 |
| 2016-11-16 | $7.10 | $7.50 | $6.85 | $7.03 | $6.29 | 114,912 |
| 2016-11-15 | $6.98 | $7.27 | $6.78 | $6.91 | $6.18 | 106,467 |
| 2016-11-14 | $6.79 | $7.55 | $6.79 | $6.85 | $6.13 | 304,318 |
| 2016-11-11 | $7.07 | $7.19 | $6.68 | $6.79 | $6.08 | 108,621 |
| 2016-11-10 | $7.34 | $7.80 | $6.89 | $7.07 | $6.33 | 764,770 |
| 2016-11-09 | $6.25 | $7.34 | $6.15 | $7.06 | $6.32 | 390,316 |
| 2016-11-08 | $6.07 | $6.07 | $5.71 | $5.71 | $5.11 | 99,685 |
| 2016-11-07 | $5.87 | $6.23 | $5.80 | $6.01 | $5.38 | 158,203 |
| 2016-11-04 | $5.84 | $5.99 | $5.59 | $5.79 | $5.18 | 48,534 |
| 2016-11-03 | $5.76 | $6.05 | $5.74 | $5.89 | $5.27 | 96,721 |
| 2016-11-02 | $6.11 | $6.11 | $5.53 | $5.73 | $5.13 | 187,451 |
| 2016-11-01 | $6.07 | $6.20 | $6.04 | $6.08 | $5.44 | 119,510 |
| 2016-10-31 | $6.02 | $6.25 | $5.88 | $6.12 | $5.48 | 199,884 |
| 2016-10-28 | $6.04 | $6.20 | $5.95 | $6.04 | $5.40 | 120,692 |
| 2016-10-27 | $6.05 | $6.29 | $5.97 | $6.04 | $5.40 | 159,641 |
| 2016-10-26 | $5.84 | $6.50 | $5.25 | $6.09 | $5.45 | 437,348 |
| 2016-10-25 | $5.22 | $5.85 | $5.22 | $5.84 | $5.23 | 306,544 |
| 2016-10-24 | $4.60 | $5.28 | $4.60 | $5.17 | $4.63 | 196,654 |
| 2016-10-21 | $4.59 | $4.80 | $4.43 | $4.52 | $4.04 | 102,641 |
| 2016-10-20 | $4.50 | $4.69 | $4.43 | $4.62 | $4.13 | 77,795 |
| 2016-10-19 | $4.33 | $4.72 | $4.27 | $4.47 | $4.00 | 116,124 |
| 2016-10-18 | $4.29 | $4.35 | $4.15 | $4.34 | $3.88 | 177,986 |
| 2016-10-17 | $4.32 | $4.39 | $4.07 | $4.28 | $3.83 | 63,675 |
| 2016-10-14 | $4.28 | $4.37 | $4.05 | $4.34 | $3.88 | 33,646 |
| 2016-10-13 | $4.54 | $4.54 | $4.17 | $4.25 | $3.80 | 28,214 |
| 2016-10-12 | $4.34 | $4.72 | $4.31 | $4.58 | $4.10 | 69,325 |
| 2016-10-11 | $4.08 | $4.50 | $4.08 | $4.32 | $3.87 | 97,922 |
| 2016-10-10 | $4.02 | $4.09 | $4.02 | $4.05 | $3.62 | 15,830 |
| 2016-10-07 | $3.91 | $4.02 | $3.91 | $4.00 | $3.58 | 41,333 |
| 2016-10-06 | $3.95 | $3.98 | $3.86 | $3.94 | $3.53 | 22,947 |
| 2016-10-05 | $3.93 | $3.99 | $3.85 | $3.90 | $3.49 | 60,242 |
| 2016-10-04 | $4.00 | $4.06 | $3.86 | $3.91 | $3.50 | 74,380 |
| 2016-10-03 | $3.86 | $4.07 | $3.84 | $3.99 | $3.57 | 198,779 |
| 2016-09-30 | $4.09 | $4.25 | $3.76 | $3.80 | $3.40 | 293,236 |
| 2016-09-29 | $4.20 | $4.25 | $4.00 | $4.10 | $3.67 | 177,427 |
| 2016-09-28 | $3.86 | $4.20 | $3.81 | $4.20 | $3.76 | 69,535 |
| 2016-09-27 | $3.75 | $3.90 | $3.45 | $3.87 | $3.46 | 144,514 |
| 2016-09-26 | $4.04 | $4.09 | $3.80 | $3.85 | $3.44 | 194,678 |
| 2016-09-23 | $4.08 | $4.19 | $4.05 | $4.11 | $3.68 | 55,443 |
| 2016-09-22 | $4.20 | $4.20 | $4.01 | $4.04 | $3.61 | 52,362 |
| 2016-09-21 | $4.09 | $4.18 | $3.80 | $4.17 | $3.73 | 166,541 |
| 2016-09-20 | $4.07 | $4.17 | $4.01 | $4.02 | $3.60 | 65,467 |
| 2016-09-19 | $4.20 | $4.20 | $4.06 | $4.08 | $3.65 | 59,385 |
| 2016-09-16 | $4.18 | $4.20 | $4.00 | $4.20 | $3.76 | 23,357 |
| 2016-09-15 | $4.24 | $4.41 | $4.12 | $4.20 | $3.76 | 93,295 |
| 2016-09-14 | $4.27 | $4.59 | $4.21 | $4.25 | $3.80 | 32,319 |
| 2016-09-13 | $4.42 | $4.45 | $4.04 | $4.29 | $3.84 | 194,668 |
| 2016-09-12 | $4.40 | $4.62 | $4.32 | $4.41 | $3.95 | 111,905 |
| 2016-09-09 | $4.50 | $4.52 | $4.28 | $4.46 | $3.99 | 137,921 |
| 2016-09-08 | $4.53 | $4.68 | $4.49 | $4.57 | $4.09 | 72,698 |
| 2016-09-07 | $4.46 | $4.71 | $4.32 | $4.52 | $4.04 | 98,161 |
| 2016-09-06 | $4.60 | $4.74 | $4.00 | $4.53 | $4.05 | 194,332 |
| 2016-09-02 | $4.50 | $4.84 | $4.50 | $4.57 | $4.09 | 162,688 |
| 2016-09-01 | $4.18 | $4.63 | $4.17 | $4.40 | $3.94 | 153,083 |
| 2016-08-31 | $4.03 | $4.73 | $4.00 | $4.06 | $3.63 | 351,713 |
| 2016-08-30 | $4.16 | $4.23 | $4.00 | $4.01 | $3.59 | 187,136 |
| 2016-08-29 | $3.70 | $4.20 | $3.70 | $4.17 | $3.73 | 257,536 |
| 2016-08-26 | $3.60 | $3.71 | $3.57 | $3.63 | $3.25 | 27,754 |
| 2016-08-25 | $3.43 | $3.58 | $3.40 | $3.57 | $3.19 | 38,591 |
| 2016-08-24 | $3.48 | $3.49 | $3.41 | $3.41 | $3.05 | 67,780 |
| 2016-08-23 | $3.31 | $3.60 | $3.29 | $3.41 | $3.05 | 77,038 |
| 2016-08-22 | $3.37 | $3.39 | $3.15 | $3.30 | $2.95 | 51,337 |
| 2016-08-19 | $3.34 | $3.70 | $3.29 | $3.33 | $2.98 | 176,239 |
| 2016-08-18 | $3.06 | $3.39 | $3.05 | $3.31 | $2.96 | 151,133 |
| 2016-08-17 | $3.06 | $3.10 | $3.03 | $3.05 | $2.73 | 56,479 |
| 2016-08-16 | $3.00 | $3.10 | $3.00 | $3.09 | $2.76 | 44,802 |
| 2016-08-15 | $2.96 | $3.13 | $2.93 | $3.02 | $2.70 | 78,278 |
| 2016-08-12 | $3.03 | $3.04 | $2.87 | $2.97 | $2.66 | 136,349 |
| 2016-08-11 | $3.08 | $3.27 | $3.00 | $3.04 | $2.72 | 101,116 |
| 2016-08-10 | $3.05 | $3.26 | $3.05 | $3.08 | $2.76 | 70,047 |
| 2016-08-09 | $2.98 | $3.14 | $2.75 | $3.14 | $2.81 | 130,193 |
| 2016-08-08 | $3.00 | $3.14 | $3.00 | $3.01 | $2.69 | 73,621 |
| 2016-08-05 | $2.68 | $2.95 | $2.55 | $2.94 | $2.63 | 111,617 |
| 2016-08-04 | $2.91 | $2.97 | $2.65 | $2.65 | $2.37 | 106,794 |
| 2016-08-03 | $2.74 | $2.89 | $2.62 | $2.84 | $2.54 | 86,890 |
| 2016-08-02 | $2.75 | $3.00 | $2.62 | $2.75 | $2.46 | 257,102 |
| 2016-08-01 | $2.55 | $3.54 | $2.25 | $2.83 | $2.53 | 1,549,683 |
| 2016-07-29 | $2.17 | $2.51 | $2.13 | $2.50 | $2.24 | 291,796 |
| 2016-07-28 | $2.25 | $2.25 | $2.10 | $2.16 | $1.93 | 50,122 |
| 2016-07-27 | $2.05 | $2.29 | $2.04 | $2.23 | $2.00 | 357,510 |
| 2016-07-26 | $1.94 | $2.08 | $1.93 | $2.03 | $1.82 | 112,362 |
| 2016-07-25 | $1.92 | $1.96 | $1.89 | $1.93 | $1.73 | 59,707 |
| 2016-07-22 | $1.94 | $2.05 | $1.92 | $1.96 | $1.75 | 80,473 |
| 2016-07-21 | $1.88 | $1.95 | $1.85 | $1.93 | $1.73 | 31,508 |
| 2016-07-20 | $1.89 | $1.92 | $1.81 | $1.87 | $1.67 | 57,289 |
| 2016-07-19 | $2.00 | $2.06 | $1.83 | $1.89 | $1.69 | 236,708 |
| 2016-07-18 | $2.06 | $2.06 | $1.86 | $1.90 | $1.70 | 87,648 |
| 2016-07-15 | $1.82 | $2.06 | $1.82 | $2.02 | $1.81 | 165,244 |
| 2016-07-14 | $1.81 | $1.86 | $1.73 | $1.83 | $1.64 | 74,856 |
| 2016-07-13 | $1.87 | $1.87 | $1.78 | $1.80 | $1.61 | 45,943 |
| 2016-07-12 | $1.72 | $1.86 | $1.72 | $1.83 | $1.64 | 191,738 |
| 2016-07-11 | $1.75 | $1.76 | $1.70 | $1.72 | $1.54 | 49,219 |
| 2016-07-08 | $1.71 | $1.73 | $1.50 | $1.71 | $1.53 | 89,502 |
| 2016-07-07 | $1.72 | $1.75 | $1.60 | $1.71 | $1.53 | 106,071 |
| 2016-07-06 | $1.58 | $1.72 | $1.58 | $1.72 | $1.54 | 12,184 |
| 2016-07-05 | $1.59 | $1.63 | $1.55 | $1.60 | $1.43 | 56,044 |
| 2016-07-01 | $1.55 | $1.67 | $1.55 | $1.62 | $1.45 | 184,018 |
| 2016-06-30 | $1.73 | $1.83 | $1.55 | $1.56 | $1.40 | 294,967 |
| 2016-06-29 | $1.87 | $1.88 | $1.66 | $1.73 | $1.55 | 75,008 |
| 2016-06-28 | $1.51 | $1.80 | $1.49 | $1.80 | $1.61 | 86,300 |
| 2016-06-27 | $1.57 | $1.62 | $1.42 | $1.47 | $1.32 | 186,964 |
| 2016-06-24 | $1.62 | $1.64 | $1.55 | $1.57 | $1.40 | 117,544 |
| 2016-06-23 | $1.66 | $1.67 | $1.59 | $1.67 | $1.49 | 55,918 |
| 2016-06-22 | $1.69 | $1.69 | $1.60 | $1.65 | $1.48 | 53,672 |
| 2016-06-21 | $1.65 | $1.68 | $1.63 | $1.67 | $1.49 | 48,887 |
| 2016-06-20 | $1.66 | $1.70 | $1.63 | $1.68 | $1.50 | 202,642 |
| 2016-06-17 | $1.72 | $1.73 | $1.61 | $1.65 | $1.48 | 70,793 |
| 2016-06-16 | $1.68 | $1.70 | $1.66 | $1.70 | $1.52 | 61,068 |
| 2016-06-15 | $1.70 | $1.75 | $1.68 | $1.68 | $1.50 | 210,100 |
| 2016-06-14 | $1.83 | $1.83 | $1.68 | $1.70 | $1.52 | 284,774 |
| 2016-06-13 | $1.89 | $2.02 | $1.80 | $1.82 | $1.63 | 167,727 |
| 2016-06-10 | $1.80 | $1.94 | $1.71 | $1.91 | $1.71 | 112,774 |
| 2016-06-09 | $1.86 | $1.89 | $1.80 | $1.84 | $1.65 | 72,383 |
| 2016-06-08 | $1.84 | $2.08 | $1.82 | $1.87 | $1.67 | 356,551 |
| 2016-06-07 | $1.74 | $1.84 | $1.71 | $1.82 | $1.63 | 61,348 |
| 2016-06-06 | $1.65 | $1.76 | $1.55 | $1.74 | $1.56 | 213,609 |
| 2016-06-03 | $1.61 | $1.65 | $1.56 | $1.64 | $1.47 | 20,538 |
| 2016-06-02 | $1.62 | $1.66 | $1.58 | $1.62 | $1.45 | 37,697 |
| 2016-06-01 | $1.70 | $1.74 | $1.59 | $1.63 | $1.46 | 73,908 |
| 2016-05-31 | $1.73 | $1.78 | $1.69 | $1.69 | $1.51 | 74,911 |
| 2016-05-27 | $1.75 | $1.84 | $1.73 | $1.75 | $1.57 | 74,850 |
| 2016-05-26 | $1.80 | $1.80 | $1.71 | $1.75 | $1.57 | 42,747 |
| 2016-05-25 | $1.72 | $1.80 | $1.71 | $1.76 | $1.57 | 67,824 |
| 2016-05-24 | $1.98 | $2.20 | $1.64 | $1.71 | $1.53 | 398,710 |
| 2016-05-23 | $1.62 | $1.67 | $1.55 | $1.64 | $1.47 | 75,857 |
| 2016-05-20 | $1.68 | $1.73 | $1.53 | $1.66 | $1.49 | 43,409 |
| 2016-05-19 | $1.70 | $1.75 | $1.62 | $1.67 | $1.49 | 111,242 |
| 2016-05-18 | $1.68 | $1.75 | $1.67 | $1.71 | $1.53 | 57,286 |
| 2016-05-17 | $1.71 | $1.75 | $1.62 | $1.70 | $1.52 | 47,224 |
| 2016-05-16 | $1.58 | $1.71 | $1.56 | $1.71 | $1.53 | 57,434 |
| 2016-05-13 | $1.56 | $1.62 | $1.46 | $1.57 | $1.40 | 276,433 |
| 2016-05-12 | $1.60 | $1.68 | $1.43 | $1.57 | $1.40 | 177,643 |
| 2016-05-11 | $1.67 | $1.67 | $1.34 | $1.58 | $1.41 | 256,489 |
| 2016-05-10 | $1.72 | $1.75 | $1.66 | $1.73 | $1.55 | 120,845 |
| 2016-05-09 | $1.76 | $1.76 | $1.67 | $1.70 | $1.52 | 38,039 |
| 2016-05-06 | $1.71 | $1.85 | $1.71 | $1.77 | $1.58 | 183,638 |
| 2016-05-05 | $1.76 | $1.78 | $1.67 | $1.72 | $1.54 | 104,891 |
| 2016-05-04 | $1.78 | $1.80 | $1.72 | $1.72 | $1.54 | 108,921 |
| 2016-05-03 | $1.80 | $1.81 | $1.70 | $1.77 | $1.58 | 178,490 |
| 2016-05-02 | $1.93 | $1.96 | $1.68 | $1.79 | $1.60 | 277,035 |
| 2016-04-29 | $2.14 | $2.14 | $1.88 | $1.95 | $1.74 | 223,757 |
| 2016-04-28 | $2.05 | $2.10 | $2.01 | $2.09 | $1.87 | 219,655 |
| 2016-04-27 | $2.09 | $2.18 | $1.95 | $2.06 | $1.84 | 324,496 |
| 2016-04-26 | $2.04 | $2.12 | $1.99 | $2.04 | $1.83 | 356,291 |
| 2016-04-25 | $2.09 | $2.14 | $2.00 | $2.03 | $1.82 | 194,440 |
| 2016-04-22 | $1.93 | $2.11 | $1.90 | $2.05 | $1.83 | 274,752 |
| 2016-04-21 | $2.21 | $2.27 | $1.90 | $1.95 | $1.74 | 579,911 |
| 2016-04-20 | $2.06 | $2.38 | $2.06 | $2.21 | $1.98 | 1,309,380 |
| 2016-04-19 | $2.01 | $2.82 | $1.97 | $2.10 | $1.88 | 2,893,689 |
| 2016-04-18 | $1.59 | $1.84 | $1.52 | $1.81 | $1.62 | 489,150 |
| 2016-04-15 | $1.57 | $1.65 | $1.45 | $1.59 | $1.42 | 482,250 |
| 2016-04-14 | $1.85 | $2.15 | $1.57 | $1.61 | $1.44 | 1,882,346 |
| 2016-04-13 | $1.69 | $1.98 | $1.61 | $1.79 | $1.60 | 4,391,591 |
| 2016-04-12 | $1.36 | $1.36 | $1.21 | $1.23 | $1.10 | 122,347 |
| 2016-04-11 | $1.24 | $1.35 | $1.24 | $1.35 | $1.21 | 47,560 |
| 2016-04-08 | $1.18 | $1.25 | $1.16 | $1.22 | $1.09 | 92,616 |
| 2016-04-07 | $1.27 | $1.29 | $1.16 | $1.18 | $1.06 | 80,053 |
| 2016-04-06 | $1.14 | $1.25 | $1.14 | $1.23 | $1.10 | 54,750 |
| 2016-04-05 | $1.11 | $1.45 | $1.10 | $1.12 | $1.00 | 165,724 |
| 2016-04-04 | $1.07 | $1.17 | $1.07 | $1.11 | $0.99 | 61,195 |
| 2016-04-01 | $1.08 | $1.13 | $1.08 | $1.08 | $0.97 | 28,654 |
| 2016-03-31 | $1.11 | $1.17 | $1.08 | $1.12 | $1.00 | 979,979 |
| 2016-03-30 | $1.12 | $1.17 | $1.09 | $1.10 | $0.98 | 191,363 |
| 2016-03-29 | $1.09 | $1.11 | $1.07 | $1.10 | $0.98 | 92,746 |
| 2016-03-28 | $1.09 | $1.17 | $1.07 | $1.09 | $0.98 | 215,671 |
| 2016-03-24 | $1.12 | $1.15 | $1.07 | $1.09 | $0.98 | 334,432 |
| 2016-03-23 | $1.19 | $1.26 | $1.11 | $1.12 | $1.00 | 108,311 |
| 2016-03-22 | $1.30 | $1.36 | $1.16 | $1.21 | $1.08 | 206,439 |
| 2016-03-21 | $1.35 | $1.41 | $1.26 | $1.29 | $1.15 | 176,152 |
| 2016-03-18 | $1.50 | $1.52 | $1.35 | $1.45 | $1.30 | 519,397 |
| 2016-03-17 | $1.60 | $1.68 | $1.46 | $1.50 | $1.34 | 139,829 |
| 2016-03-16 | $1.58 | $1.66 | $1.55 | $1.60 | $1.43 | 256,782 |
| 2016-03-15 | $2.07 | $2.07 | $1.52 | $1.62 | $1.45 | 528,317 |
| 2016-03-14 | $2.34 | $2.36 | $2.11 | $2.18 | $1.95 | 305,548 |
| 2016-03-11 | $2.41 | $2.41 | $2.27 | $2.32 | $2.08 | 42,389 |
| 2016-03-10 | $2.52 | $2.52 | $2.36 | $2.40 | $2.15 | 26,079 |
| 2016-03-09 | $2.50 | $2.64 | $2.50 | $2.50 | $2.24 | 41,400 |
| 2016-03-08 | $2.60 | $3.00 | $2.48 | $2.48 | $2.22 | 172,083 |
| 2016-03-07 | $2.43 | $2.74 | $2.43 | $2.62 | $2.34 | 230,263 |
| 2016-03-04 | $2.07 | $2.40 | $2.07 | $2.34 | $2.09 | 235,269 |
| 2016-03-03 | $1.95 | $2.05 | $1.93 | $2.04 | $1.83 | 172,963 |
| 2016-03-02 | $1.97 | $2.00 | $1.86 | $1.95 | $1.74 | 42,921 |
| 2016-03-01 | $2.01 | $2.01 | $1.90 | $1.95 | $1.74 | 17,351 |
| 2016-02-29 | $1.97 | $2.07 | $1.83 | $2.02 | $1.81 | 137,586 |
| 2016-02-26 | $2.00 | $2.00 | $1.90 | $1.97 | $1.76 | 29,126 |
| 2016-02-25 | $2.01 | $2.04 | $1.89 | $2.00 | $1.79 | 53,113 |
| 2016-02-24 | $2.02 | $2.04 | $1.86 | $2.01 | $1.80 | 37,349 |
| 2016-02-23 | $2.05 | $2.10 | $2.01 | $2.03 | $1.82 | 16,301 |
| 2016-02-22 | $2.14 | $2.14 | $1.96 | $2.05 | $1.83 | 31,709 |
| 2016-02-19 | $1.99 | $2.03 | $1.86 | $1.93 | $1.73 | 45,415 |
| 2016-02-18 | $1.96 | $2.05 | $1.91 | $2.02 | $1.81 | 49,074 |
| 2016-02-17 | $1.91 | $1.97 | $1.82 | $1.95 | $1.74 | 66,875 |
| 2016-02-16 | $1.98 | $1.98 | $1.86 | $1.91 | $1.71 | 101,379 |
| 2016-02-12 | $1.91 | $2.02 | $1.85 | $1.98 | $1.77 | 58,068 |
| 2016-02-11 | $1.99 | $1.99 | $1.85 | $1.90 | $1.70 | 56,658 |
| 2016-02-10 | $2.20 | $2.27 | $1.93 | $1.99 | $1.78 | 142,012 |
| 2016-02-09 | $2.07 | $2.35 | $2.07 | $2.16 | $1.93 | 87,554 |
| 2016-02-08 | $2.03 | $2.18 | $1.60 | $2.10 | $1.88 | 144,189 |
| 2016-02-05 | $2.09 | $2.25 | $2.01 | $2.25 | $2.01 | 78,626 |
| 2016-02-04 | $2.09 | $2.14 | $1.91 | $2.14 | $1.91 | 311,144 |
| 2016-02-03 | $1.94 | $2.08 | $1.94 | $2.02 | $1.81 | 66,244 |
| 2016-02-02 | $1.83 | $1.95 | $1.76 | $1.91 | $1.71 | 84,358 |
| 2016-02-01 | $1.89 | $1.94 | $1.85 | $1.89 | $1.69 | 37,359 |
| 2016-01-29 | $1.75 | $1.99 | $1.72 | $1.95 | $1.74 | 168,951 |
| 2016-01-28 | $1.85 | $2.24 | $1.65 | $1.74 | $1.56 | 99,645 |
| 2016-01-27 | $1.63 | $1.78 | $1.61 | $1.65 | $1.48 | 38,451 |
| 2016-01-26 | $1.79 | $1.84 | $1.65 | $1.76 | $1.57 | 96,016 |
| 2016-01-25 | $1.82 | $1.86 | $1.70 | $1.70 | $1.52 | 46,537 |
| 2016-01-22 | $1.70 | $2.01 | $1.68 | $1.83 | $1.64 | 126,582 |
| 2016-01-21 | $1.62 | $1.76 | $1.61 | $1.67 | $1.49 | 51,988 |
| 2016-01-20 | $1.59 | $1.70 | $1.51 | $1.68 | $1.50 | 79,251 |
| 2016-01-19 | $1.74 | $1.93 | $1.55 | $1.62 | $1.45 | 128,268 |
| 2016-01-15 | $1.99 | $2.05 | $1.72 | $1.76 | $1.57 | 52,936 |
| 2016-01-14 | $2.00 | $2.05 | $1.98 | $1.99 | $1.78 | 65,849 |
| 2016-01-13 | $2.00 | $2.10 | $1.85 | $2.00 | $1.79 | 124,946 |
| 2016-01-12 | $2.11 | $2.20 | $1.86 | $2.00 | $1.79 | 96,321 |
| 2016-01-11 | $2.64 | $2.64 | $2.10 | $2.11 | $1.89 | 84,089 |
| 2016-01-08 | $2.75 | $2.76 | $2.64 | $2.67 | $2.39 | 35,697 |
| 2016-01-07 | $2.97 | $2.97 | $2.73 | $2.75 | $2.46 | 66,575 |
| 2016-01-06 | $3.18 | $3.26 | $2.97 | $3.05 | $2.73 | 91,912 |
| 2016-01-05 | $3.38 | $3.38 | $3.11 | $3.13 | $2.80 | 38,413 |
| 2016-01-04 | $3.34 | $3.55 | $3.18 | $3.38 | $3.02 | 173,580 |
| 2015-12-31 | $2.88 | $3.54 | $2.80 | $3.53 | $3.16 | 299,480 |
| 2015-12-30 | $2.80 | $2.92 | $2.71 | $2.91 | $2.60 | 145,655 |
| 2015-12-29 | $2.89 | $2.96 | $2.78 | $2.81 | $2.51 | 158,008 |
| 2015-12-28 | $2.92 | $2.94 | $2.81 | $2.88 | $2.58 | 109,953 |
| 2015-12-24 | $2.95 | $2.98 | $2.90 | $2.90 | $2.59 | 25,217 |
| 2015-12-23 | $3.14 | $3.18 | $2.95 | $2.97 | $2.66 | 60,083 |
| 2015-12-22 | $2.78 | $3.19 | $2.78 | $3.13 | $2.80 | 113,197 |
| 2015-12-21 | $2.81 | $2.85 | $2.78 | $2.78 | $2.49 | 57,062 |
| 2015-12-18 | $2.90 | $2.94 | $2.81 | $2.81 | $2.51 | 53,696 |
| 2015-12-17 | $2.48 | $2.92 | $2.48 | $2.86 | $2.56 | 166,133 |
| 2015-12-16 | $2.72 | $2.85 | $2.70 | $2.78 | $2.49 | 83,052 |
| 2015-12-15 | $2.70 | $2.77 | $2.61 | $2.75 | $2.46 | 68,823 |
| 2015-12-14 | $2.65 | $2.81 | $2.43 | $2.65 | $2.37 | 176,006 |
| 2015-12-11 | $2.56 | $2.81 | $2.40 | $2.81 | $2.51 | 228,973 |
| 2015-12-10 | $2.57 | $2.69 | $2.31 | $2.66 | $2.38 | 204,760 |
| 2015-12-09 | $2.22 | $2.72 | $2.18 | $2.56 | $2.29 | 457,102 |
| 2015-12-08 | $2.29 | $2.61 | $2.01 | $2.57 | $2.30 | 700,008 |
| 2015-12-07 | $2.70 | $3.11 | $2.28 | $2.96 | $2.65 | 1,481,312 |
| 2015-12-04 | $3.56 | $3.56 | $2.83 | $2.85 | $2.55 | 579,314 |
| 2015-12-03 | $4.00 | $4.00 | $3.33 | $3.64 | $3.26 | 372,003 |
| 2015-12-02 | $4.36 | $4.45 | $3.97 | $4.02 | $3.60 | 293,660 |
| 2015-12-01 | $4.31 | $4.45 | $4.24 | $4.40 | $3.94 | 85,677 |
| 2015-11-30 | $4.45 | $4.60 | $4.12 | $4.30 | $3.85 | 899,306 |
| 2015-11-27 | $4.37 | $4.52 | $4.36 | $4.45 | $3.98 | 33,741 |
| 2015-11-25 | $4.57 | $4.70 | $4.33 | $4.37 | $3.91 | 102,884 |
| 2015-11-24 | $4.70 | $4.72 | $4.51 | $4.62 | $4.13 | 65,335 |
| 2015-11-23 | $5.05 | $5.07 | $4.61 | $4.67 | $4.18 | 196,128 |
| 2015-11-20 | $5.03 | $5.15 | $4.95 | $5.00 | $4.47 | 189,814 |
| 2015-11-19 | $5.15 | $5.16 | $4.98 | $5.03 | $4.50 | 65,985 |
| 2015-11-18 | $5.17 | $5.31 | $5.10 | $5.20 | $4.65 | 39,139 |
| 2015-11-17 | $5.52 | $5.75 | $5.05 | $5.10 | $4.56 | 398,613 |
| 2015-11-16 | $5.44 | $5.62 | $5.44 | $5.56 | $4.97 | 58,289 |
| 2015-11-13 | $5.15 | $5.55 | $5.05 | $5.49 | $4.91 | 100,484 |
| 2015-11-12 | $5.69 | $6.06 | $5.25 | $5.34 | $4.78 | 57,100 |
| 2015-11-11 | $5.77 | $5.82 | $5.52 | $5.62 | $5.03 | 88,097 |
| 2015-11-10 | $5.68 | $6.38 | $5.68 | $5.84 | $5.23 | 84,745 |
| 2015-11-09 | $6.19 | $6.24 | $5.22 | $5.90 | $5.13 | 115,549 |
| 2015-11-06 | $5.91 | $6.50 | $5.83 | $6.49 | $5.64 | 69,062 |
| 2015-11-05 | $5.68 | $6.01 | $5.26 | $6.01 | $5.23 | 140,769 |
| 2015-11-04 | $5.85 | $5.98 | $5.70 | $5.94 | $5.16 | 66,738 |
| 2015-11-03 | $5.70 | $5.83 | $5.51 | $5.73 | $4.98 | 77,960 |
| 2015-11-02 | $5.91 | $6.02 | $5.63 | $5.78 | $5.03 | 77,302 |
| 2015-10-30 | $5.10 | $5.93 | $5.05 | $5.91 | $5.14 | 169,583 |
| 2015-10-29 | $6.28 | $6.38 | $5.08 | $5.16 | $4.49 | 2,505,907 |
| 2015-10-28 | $6.95 | $7.15 | $6.75 | $6.88 | $5.98 | 119,464 |
| 2015-10-27 | $7.11 | $7.11 | $6.75 | $6.96 | $6.05 | 69,402 |
| 2015-10-26 | $7.60 | $7.91 | $7.27 | $7.31 | $6.36 | 64,544 |
| 2015-10-23 | $7.69 | $8.23 | $7.60 | $7.68 | $6.68 | 69,148 |
| 2015-10-22 | $7.79 | $8.25 | $7.57 | $7.80 | $6.78 | 133,136 |
| 2015-10-21 | $8.69 | $8.74 | $7.76 | $7.92 | $6.89 | 107,220 |
| 2015-10-20 | $8.35 | $8.76 | $8.25 | $8.73 | $7.59 | 214,073 |
| 2015-10-19 | $8.00 | $8.30 | $7.80 | $8.25 | $7.17 | 367,337 |
| 2015-10-16 | $7.15 | $7.97 | $7.08 | $7.95 | $6.91 | 437,371 |
| 2015-10-15 | $6.84 | $7.29 | $6.84 | $7.06 | $6.14 | 183,851 |
| 2015-10-14 | $6.75 | $7.12 | $6.48 | $6.93 | $6.03 | 76,148 |
| 2015-10-13 | $6.44 | $6.85 | $6.44 | $6.74 | $5.86 | 57,811 |
| 2015-10-12 | $7.29 | $7.29 | $6.60 | $6.68 | $5.81 | 102,685 |
| 2015-10-09 | $7.21 | $7.23 | $7.02 | $7.22 | $6.28 | 74,721 |
| 2015-10-08 | $6.83 | $7.20 | $6.60 | $7.08 | $6.16 | 117,459 |
| 2015-10-07 | $6.37 | $6.75 | $6.36 | $6.59 | $5.73 | 81,356 |
| 2015-10-06 | $6.08 | $6.47 | $6.08 | $6.40 | $5.56 | 1,217,971 |
| 2015-10-05 | $5.43 | $6.20 | $5.34 | $6.04 | $5.25 | 180,091 |
| 2015-10-02 | $4.93 | $5.43 | $4.93 | $5.35 | $4.65 | 956,684 |
| 2015-10-01 | $5.23 | $5.49 | $4.90 | $5.17 | $4.49 | 209,973 |
| 2015-09-30 | $5.30 | $5.42 | $5.10 | $5.33 | $4.63 | 189,215 |
| 2015-09-29 | $6.05 | $6.09 | $5.20 | $5.34 | $4.64 | 299,241 |
| 2015-09-28 | $6.36 | $6.45 | $6.10 | $6.16 | $5.36 | 71,665 |
| 2015-09-25 | $6.64 | $6.64 | $6.15 | $6.40 | $5.56 | 146,452 |
| 2015-09-24 | $6.25 | $6.66 | $6.25 | $6.61 | $5.75 | 224,528 |
| 2015-09-23 | $7.00 | $7.01 | $6.25 | $6.27 | $5.45 | 262,412 |
| 2015-09-22 | $6.75 | $7.27 | $6.65 | $6.99 | $6.08 | 227,288 |
| 2015-09-21 | $7.19 | $7.19 | $6.85 | $6.95 | $6.04 | 100,800 |
| 2015-09-18 | $7.45 | $7.60 | $7.00 | $7.10 | $6.17 | 90,964 |
| 2015-09-17 | $6.64 | $7.58 | $6.59 | $7.38 | $6.42 | 209,733 |
| 2015-09-16 | $6.61 | $6.69 | $6.49 | $6.55 | $5.69 | 71,962 |
| 2015-09-15 | $6.51 | $6.61 | $6.39 | $6.57 | $5.71 | 74,981 |
| 2015-09-14 | $6.75 | $6.80 | $6.31 | $6.43 | $5.59 | 206,188 |
| 2015-09-11 | $7.30 | $7.34 | $6.87 | $6.96 | $6.05 | 83,753 |
| 2015-09-10 | $7.67 | $7.67 | $7.09 | $7.30 | $6.35 | 163,695 |
| 2015-09-09 | $7.70 | $7.75 | $7.50 | $7.57 | $6.58 | 52,579 |
| 2015-09-08 | $8.03 | $8.07 | $7.51 | $7.56 | $6.57 | 65,545 |
| 2015-09-04 | $8.09 | $8.32 | $7.55 | $7.89 | $6.86 | 54,729 |
| 2015-09-03 | $7.92 | $8.47 | $7.85 | $7.99 | $6.95 | 65,499 |
| 2015-09-02 | $8.22 | $8.33 | $7.51 | $7.81 | $6.79 | 80,639 |
Foresight Energy LP Unit (FELPQ) News Headlines
Recent Foresight Energy LP Unit (FELPQ) News
Similar Companies to Foresight Energy LP Unit (FELPQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |